ナフコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,840 | 1,844 | 1,828 | 1,844 | +9 | +0.5% | 11,000 |
| 2025/05/01 | 1,830 | 1,843 | 1,830 | 1,835 | +19 | +1% | 5,900 |
| 2025/04/30 | 1,809 | 1,820 | 1,797 | 1,816 | +7 | +0.4% | 7,900 |
| 2025/04/28 | 1,793 | 1,810 | 1,790 | 1,809 | +9 | +0.5% | 6,800 |
| 2025/04/25 | 1,810 | 1,812 | 1,791 | 1,800 | -2 | -0.1% | 6,600 |
| 2025/04/24 | 1,835 | 1,846 | 1,800 | 1,802 | -32 | -1.7% | 57,500 |
| 2025/04/23 | 1,830 | 1,849 | 1,818 | 1,834 | +16 | +0.9% | 57,700 |
| 2025/04/22 | 1,781 | 1,818 | 1,779 | 1,818 | +38 | +2.1% | 24,000 |
| 2025/04/21 | 1,770 | 1,780 | 1,761 | 1,780 | +2 | +0.1% | 10,900 |
| 2025/04/18 | 1,738 | 1,779 | 1,737 | 1,778 | +48 | +2.8% | 18,800 |
| 2025/04/17 | 1,725 | 1,737 | 1,721 | 1,730 | +6 | +0.3% | 5,500 |
| 2025/04/16 | 1,728 | 1,730 | 1,714 | 1,724 | +12 | +0.7% | 6,900 |
| 2025/04/15 | 1,747 | 1,755 | 1,711 | 1,712 | -19 | -1.1% | 9,900 |
| 2025/04/14 | 1,704 | 1,736 | 1,704 | 1,731 | +39 | +2.3% | 15,800 |
| 2025/04/11 | 1,652 | 1,692 | 1,638 | 1,692 | +5 | +0.3% | 20,300 |
| 2025/04/10 | 1,691 | 1,700 | 1,658 | 1,687 | +76 | +4.7% | 22,600 |
| 2025/04/09 | 1,648 | 1,659 | 1,606 | 1,611 | -57 | -3.4% | 60,000 |
| 2025/04/08 | 1,609 | 1,700 | 1,605 | 1,668 | +99 | +6.3% | 87,400 |
| 2025/04/07 | 1,580 | 1,625 | 1,555 | 1,569 | -124 | -7.3% | 68,900 |
| 2025/04/04 | 1,740 | 1,740 | 1,650 | 1,693 | -59 | -3.4% | 80,100 |
| 2025/04/03 | 1,751 | 1,763 | 1,739 | 1,752 | -13 | -0.7% | 46,700 |
| 2025/04/02 | 1,784 | 1,785 | 1,760 | 1,765 | -10 | -0.6% | 16,700 |
| 2025/04/01 | 1,793 | 1,808 | 1,775 | 1,775 | -18 | -1% | 25,500 |
| 2025/03/31 | 1,850 | 1,850 | 1,792 | 1,793 | -61 | -3.3% | 42,600 |
| 2025/03/28 | 1,825 | 1,901 | 1,821 | 1,854 | -115 | -5.8% | 92,000 |
| 2025/03/27 | 1,943 | 1,970 | 1,943 | 1,969 | +26 | +1.3% | 50,300 |
| 2025/03/26 | 1,929 | 1,943 | 1,914 | 1,943 | +28 | +1.5% | 22,300 |
| 2025/03/25 | 1,911 | 1,929 | 1,909 | 1,915 | +10 | +0.5% | 21,400 |
| 2025/03/24 | 1,910 | 1,911 | 1,898 | 1,905 | +8 | +0.4% | 16,100 |
| 2025/03/21 | 1,914 | 1,918 | 1,897 | 1,897 | -15 | -0.8% | 33,200 |
| 2025/03/19 | 1,904 | 1,917 | 1,892 | 1,912 | +8 | +0.4% | 35,200 |
| 2025/03/18 | 1,911 | 1,918 | 1,901 | 1,904 | -2 | -0.1% | 13,800 |
| 2025/03/17 | 1,915 | 1,918 | 1,906 | 1,906 | -5 | -0.3% | 19,000 |
| 2025/03/14 | 1,896 | 1,911 | 1,891 | 1,911 | +10 | +0.5% | 41,500 |
| 2025/03/13 | 1,878 | 1,901 | 1,872 | 1,901 | +42 | +2.3% | 53,700 |
| 2025/03/12 | 1,853 | 1,875 | 1,843 | 1,859 | ±0 | ±0% | 60,200 |
| 2025/03/11 | 1,880 | 1,880 | 1,850 | 1,859 | -35 | -1.8% | 33,100 |
| 2025/03/10 | 1,911 | 1,915 | 1,888 | 1,894 | -17 | -0.9% | 49,600 |
| 2025/03/07 | 1,874 | 1,911 | 1,861 | 1,911 | +37 | +2% | 31,300 |
| 2025/03/06 | 1,875 | 1,884 | 1,864 | 1,874 | -1 | -0.1% | 24,700 |
| 2025/03/05 | 1,832 | 1,877 | 1,820 | 1,875 | +45 | +2.5% | 38,000 |
| 2025/03/04 | 1,825 | 1,831 | 1,821 | 1,830 | -2 | -0.1% | 21,100 |
| 2025/03/03 | 1,830 | 1,840 | 1,820 | 1,832 | +6 | +0.3% | 26,100 |
| 2025/02/28 | 1,800 | 1,835 | 1,794 | 1,826 | -3 | -0.2% | 323,800 |
| 2025/02/27 | 1,787 | 1,833 | 1,787 | 1,829 | +42 | +2.4% | 43,700 |
| 2025/02/26 | 1,757 | 1,787 | 1,753 | 1,787 | +30 | +1.7% | 32,900 |
| 2025/02/25 | 1,768 | 1,773 | 1,746 | 1,757 | -3 | -0.2% | 47,000 |
| 2025/02/21 | 1,755 | 1,780 | 1,746 | 1,760 | -21 | -1.2% | 52,100 |
| 2025/02/20 | 1,795 | 1,804 | 1,781 | 1,781 | -22 | -1.2% | 57,300 |
| 2025/02/19 | 1,818 | 1,832 | 1,793 | 1,803 | -15 | -0.8% | 68,400 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ナフコ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ナフコ | 184,400円 | -1.4% | -44.1% | 3.15% | 26.67倍 | 0.29倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| オイラ大地 | 146,200円 | +71.8% | +58.4% | 0.00% | 15.87倍 | 1.74倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ＪＥＨ | 228,500円 | +14.3% | +20.1% | 3.68% | 13.78倍 | 3.36倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 27.75倍 | 3.60倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ミニストップ | 184,200円 | +10.9% | - | 1.09% | 764.32倍 | 1.64倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
