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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,033 | 2,048 | 2,024 | 2,038 | +14 | +0.7% | 14,000 |
| 2025/09/12 | 2,025 | 2,035 | 2,021 | 2,024 | +3 | +0.1% | 19,800 |
| 2025/09/11 | 2,017 | 2,025 | 2,011 | 2,021 | +11 | +0.5% | 11,500 |
| 2025/09/10 | 1,983 | 2,010 | 1,980 | 2,010 | +27 | +1.4% | 14,900 |
| 2025/09/09 | 1,999 | 2,009 | 1,982 | 1,983 | -12 | -0.6% | 18,800 |
| 2025/09/08 | 1,960 | 1,995 | 1,960 | 1,995 | +37 | +1.9% | 18,500 |
| 2025/09/05 | 1,967 | 1,974 | 1,950 | 1,958 | -11 | -0.6% | 18,000 |
| 2025/09/04 | 1,973 | 1,976 | 1,963 | 1,969 | -6 | -0.3% | 13,600 |
| 2025/09/03 | 1,970 | 1,990 | 1,968 | 1,975 | +5 | +0.3% | 12,800 |
| 2025/09/02 | 1,968 | 1,987 | 1,965 | 1,970 | +4 | +0.2% | 10,600 |
| 2025/09/01 | 1,960 | 1,971 | 1,957 | 1,966 | +8 | +0.4% | 13,000 |
| 2025/08/29 | 1,958 | 1,958 | 1,937 | 1,958 | +47 | +2.5% | 25,100 |
| 2025/08/28 | 1,910 | 1,917 | 1,907 | 1,911 | +4 | +0.2% | 11,400 |
| 2025/08/27 | 1,920 | 1,924 | 1,900 | 1,907 | -13 | -0.7% | 14,500 |
| 2025/08/26 | 1,949 | 1,949 | 1,920 | 1,920 | -25 | -1.3% | 9,500 |
| 2025/08/25 | 1,956 | 1,957 | 1,932 | 1,945 | -7 | -0.4% | 33,400 |
| 2025/08/22 | 1,928 | 1,952 | 1,925 | 1,952 | +24 | +1.2% | 12,200 |
| 2025/08/21 | 1,938 | 1,938 | 1,918 | 1,928 | -10 | -0.5% | 7,100 |
| 2025/08/20 | 1,902 | 1,938 | 1,902 | 1,938 | +34 | +1.8% | 47,100 |
| 2025/08/19 | 1,918 | 1,918 | 1,901 | 1,904 | -13 | -0.7% | 36,500 |
| 2025/08/18 | 1,914 | 1,917 | 1,905 | 1,917 | +3 | +0.2% | 30,300 |
| 2025/08/15 | 1,908 | 1,925 | 1,897 | 1,914 | +1 | +0.1% | 21,600 |
| 2025/08/14 | 1,908 | 1,917 | 1,896 | 1,913 | +10 | +0.5% | 17,400 |
| 2025/08/13 | 1,903 | 1,920 | 1,901 | 1,903 | +5 | +0.3% | 13,000 |
| 2025/08/12 | 1,899 | 1,934 | 1,884 | 1,898 | +18 | +1% | 49,300 |
| 2025/08/08 | 1,883 | 1,897 | 1,877 | 1,880 | -2 | -0.1% | 17,900 |
| 2025/08/07 | 1,905 | 1,909 | 1,882 | 1,882 | -18 | -0.9% | 9,200 |
| 2025/08/06 | 1,875 | 1,900 | 1,874 | 1,900 | +28 | +1.5% | 7,900 |
| 2025/08/05 | 1,862 | 1,889 | 1,862 | 1,872 | +12 | +0.6% | 20,100 |
| 2025/08/04 | 1,873 | 1,887 | 1,851 | 1,860 | -27 | -1.4% | 16,800 |
| 2025/08/01 | 1,873 | 1,910 | 1,873 | 1,887 | +17 | +0.9% | 31,000 |
| 2025/07/31 | 1,831 | 1,870 | 1,826 | 1,870 | +39 | +2.1% | 16,800 |
| 2025/07/30 | 1,822 | 1,843 | 1,822 | 1,831 | -10 | -0.5% | 10,500 |
| 2025/07/29 | 1,868 | 1,868 | 1,841 | 1,841 | -23 | -1.2% | 7,100 |
| 2025/07/28 | 1,848 | 1,868 | 1,841 | 1,864 | +17 | +0.9% | 10,000 |
| 2025/07/25 | 1,827 | 1,847 | 1,827 | 1,847 | +20 | +1.1% | 8,000 |
| 2025/07/24 | 1,823 | 1,847 | 1,823 | 1,827 | +4 | +0.2% | 10,900 |
| 2025/07/23 | 1,830 | 1,838 | 1,813 | 1,823 | -4 | -0.2% | 36,300 |
| 2025/07/22 | 1,842 | 1,842 | 1,820 | 1,827 | -6 | -0.3% | 11,900 |
| 2025/07/18 | 1,824 | 1,845 | 1,824 | 1,833 | +9 | +0.5% | 8,400 |
| 2025/07/17 | 1,830 | 1,850 | 1,824 | 1,824 | -14 | -0.8% | 9,900 |
| 2025/07/16 | 1,860 | 1,860 | 1,822 | 1,838 | -2 | -0.1% | 7,800 |
| 2025/07/15 | 1,860 | 1,868 | 1,840 | 1,840 | -10 | -0.5% | 18,300 |
| 2025/07/14 | 1,830 | 1,850 | 1,827 | 1,850 | +25 | +1.4% | 12,300 |
| 2025/07/11 | 1,793 | 1,826 | 1,793 | 1,825 | +29 | +1.6% | 18,500 |
| 2025/07/10 | 1,800 | 1,806 | 1,777 | 1,796 | -4 | -0.2% | 15,300 |
| 2025/07/09 | 1,787 | 1,802 | 1,787 | 1,800 | +6 | +0.3% | 13,900 |
| 2025/07/08 | 1,785 | 1,795 | 1,785 | 1,794 | +13 | +0.7% | 8,000 |
| 2025/07/07 | 1,786 | 1,798 | 1,774 | 1,781 | -4 | -0.2% | 13,100 |
| 2025/07/04 | 1,801 | 1,810 | 1,784 | 1,785 | -15 | -0.8% | 22,100 |
1～
50
件表示中 / 3784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 | 203,800円 | -4.8% | +107.9% | 2.85% | 39.76倍 | 0.33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 |
| ＶＴＨＤ | 50,200円 | +5.2% | +18.2% | 4.78% | 8.34倍 | 0.82倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| キャンドゥ | 366,000円 | +10.1% | +22.0% | 0.46% | 585.60倍 | 5.62倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| フジオフドＧ | 117,900円 | +3.1% | -54.6% | 0.25% | 1339.77倍 | 7.08倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ブロンコＢ | 399,500円 | +10.8% | +18.5% | 0.65% | 31.80倍 | 2.87倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
