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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 1,629 | 1,633 | 1,608 | 1,610 | -13 | -0.8% | 32,600 |
| 2023/02/06 | 1,630 | 1,630 | 1,621 | 1,623 | +6 | +0.4% | 4,900 |
| 2023/02/03 | 1,623 | 1,636 | 1,617 | 1,617 | -8 | -0.5% | 15,400 |
| 2023/02/02 | 1,632 | 1,637 | 1,625 | 1,625 | -7 | -0.4% | 8,700 |
| 2023/02/01 | 1,628 | 1,644 | 1,621 | 1,632 | +2 | +0.1% | 22,700 |
| 2023/01/31 | 1,623 | 1,638 | 1,622 | 1,630 | +10 | +0.6% | 14,600 |
| 2023/01/30 | 1,647 | 1,647 | 1,620 | 1,620 | -27 | -1.6% | 45,600 |
| 2023/01/27 | 1,641 | 1,654 | 1,611 | 1,647 | +6 | +0.4% | 95,600 |
| 2023/01/26 | 1,658 | 1,658 | 1,641 | 1,641 | -13 | -0.8% | 17,100 |
| 2023/01/25 | 1,640 | 1,654 | 1,640 | 1,654 | +13 | +0.8% | 20,700 |
| 2023/01/24 | 1,644 | 1,644 | 1,634 | 1,641 | +7 | +0.4% | 10,900 |
| 2023/01/23 | 1,630 | 1,642 | 1,625 | 1,634 | +12 | +0.7% | 14,000 |
| 2023/01/20 | 1,628 | 1,633 | 1,613 | 1,622 | -10 | -0.6% | 15,500 |
| 2023/01/19 | 1,623 | 1,632 | 1,619 | 1,632 | +9 | +0.6% | 7,700 |
| 2023/01/18 | 1,620 | 1,623 | 1,611 | 1,623 | +3 | +0.2% | 10,700 |
| 2023/01/17 | 1,604 | 1,620 | 1,604 | 1,620 | +16 | +1% | 9,100 |
| 2023/01/16 | 1,618 | 1,618 | 1,600 | 1,604 | -20 | -1.2% | 17,900 |
| 2023/01/13 | 1,628 | 1,638 | 1,619 | 1,624 | -21 | -1.3% | 27,700 |
| 2023/01/12 | 1,630 | 1,646 | 1,624 | 1,645 | +20 | +1.2% | 32,200 |
| 2023/01/11 | 1,620 | 1,625 | 1,608 | 1,625 | +7 | +0.4% | 32,300 |
| 2023/01/10 | 1,666 | 1,668 | 1,615 | 1,618 | -34 | -2.1% | 51,000 |
| 2023/01/06 | 1,625 | 1,656 | 1,622 | 1,652 | +28 | +1.7% | 68,200 |
| 2023/01/05 | 1,612 | 1,624 | 1,602 | 1,624 | +17 | +1.1% | 60,800 |
| 2023/01/04 | 1,559 | 1,610 | 1,557 | 1,607 | +51 | +3.3% | 72,600 |
| 2022/12/30 | 1,548 | 1,556 | 1,535 | 1,556 | +14 | +0.9% | 48,200 |
| 2022/12/29 | 1,530 | 1,546 | 1,527 | 1,542 | +11 | +0.7% | 107,100 |
| 2022/12/28 | 1,533 | 1,535 | 1,526 | 1,531 | -8 | -0.5% | 83,400 |
| 2022/12/27 | 1,543 | 1,547 | 1,534 | 1,539 | -1 | -0.1% | 70,500 |
| 2022/12/26 | 1,545 | 1,551 | 1,534 | 1,540 | -4 | -0.3% | 64,700 |
| 2022/12/23 | 1,540 | 1,549 | 1,538 | 1,544 | +2 | +0.1% | 28,600 |
| 2022/12/22 | 1,535 | 1,549 | 1,534 | 1,542 | +9 | +0.6% | 31,000 |
| 2022/12/21 | 1,545 | 1,548 | 1,532 | 1,533 | -17 | -1.1% | 61,800 |
| 2022/12/20 | 1,560 | 1,567 | 1,550 | 1,550 | -8 | -0.5% | 39,400 |
| 2022/12/19 | 1,547 | 1,558 | 1,546 | 1,558 | +4 | +0.3% | 38,700 |
| 2022/12/16 | 1,550 | 1,557 | 1,546 | 1,554 | -1 | -0.1% | 34,000 |
| 2022/12/15 | 1,559 | 1,566 | 1,554 | 1,555 | -6 | -0.4% | 32,700 |
| 2022/12/14 | 1,565 | 1,568 | 1,557 | 1,561 | ±0 | ±0% | 39,000 |
| 2022/12/13 | 1,560 | 1,564 | 1,557 | 1,561 | +7 | +0.5% | 27,000 |
| 2022/12/12 | 1,555 | 1,558 | 1,550 | 1,554 | -2 | -0.1% | 30,700 |
| 2022/12/09 | 1,558 | 1,564 | 1,556 | 1,556 | +1 | +0.1% | 28,400 |
| 2022/12/08 | 1,550 | 1,555 | 1,548 | 1,555 | +3 | +0.2% | 15,700 |
| 2022/12/07 | 1,543 | 1,552 | 1,542 | 1,552 | +2 | +0.1% | 39,800 |
| 2022/12/06 | 1,552 | 1,554 | 1,548 | 1,550 | -4 | -0.3% | 32,700 |
| 2022/12/05 | 1,559 | 1,562 | 1,553 | 1,554 | -13 | -0.8% | 30,000 |
| 2022/12/02 | 1,567 | 1,567 | 1,559 | 1,567 | ±0 | ±0% | 28,100 |
| 2022/12/01 | 1,560 | 1,568 | 1,558 | 1,567 | +17 | +1.1% | 22,100 |
| 2022/11/30 | 1,576 | 1,578 | 1,550 | 1,550 | -29 | -1.8% | 57,500 |
| 2022/11/29 | 1,574 | 1,579 | 1,567 | 1,579 | +1 | +0.1% | 27,900 |
| 2022/11/28 | 1,583 | 1,584 | 1,574 | 1,578 | -4 | -0.3% | 12,800 |
| 2022/11/25 | 1,578 | 1,584 | 1,577 | 1,582 | +4 | +0.3% | 16,600 |
551～
600
件表示中 / 3695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 | 183,000円 | -1.4% | -44.1% | 3.17% | 26.46倍 | 0.28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 |
| ＲＥＭＩＸ | 43,600円 | +18.1% | -6.1% | 0.00% | 41.09倍 | 2.91倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ブロンコＢ | 361,500円 | +10.8% | +18.5% | 0.72% | 28.77倍 | 2.69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 |
| ＢＥＥＮＯＳ | 399,500円 | -27.7% | +17.1% | 0.00% | 27.82倍 | 3.46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 |
| サガミＨＤ | 173,700円 | +9.7% | +22.0% | 0.58% | 38.96倍 | 3.01倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
