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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,575 | 1,579 | 1,573 | 1,578 | +4 | +0.3% | 22,000 |
| 2022/11/22 | 1,574 | 1,576 | 1,570 | 1,574 | ±0 | ±0% | 13,500 |
| 2022/11/21 | 1,576 | 1,576 | 1,571 | 1,574 | -6 | -0.4% | 13,200 |
| 2022/11/18 | 1,581 | 1,582 | 1,575 | 1,580 | ±0 | ±0% | 8,100 |
| 2022/11/17 | 1,579 | 1,581 | 1,574 | 1,580 | +3 | +0.2% | 12,900 |
| 2022/11/16 | 1,569 | 1,579 | 1,566 | 1,577 | +9 | +0.6% | 17,700 |
| 2022/11/15 | 1,556 | 1,573 | 1,556 | 1,568 | +8 | +0.5% | 20,400 |
| 2022/11/14 | 1,565 | 1,567 | 1,556 | 1,560 | -5 | -0.3% | 27,300 |
| 2022/11/11 | 1,571 | 1,571 | 1,563 | 1,565 | -3 | -0.2% | 32,400 |
| 2022/11/10 | 1,562 | 1,568 | 1,561 | 1,568 | +3 | +0.2% | 13,700 |
| 2022/11/09 | 1,568 | 1,574 | 1,562 | 1,565 | -3 | -0.2% | 24,300 |
| 2022/11/08 | 1,552 | 1,571 | 1,552 | 1,568 | +18 | +1.2% | 23,600 |
| 2022/11/07 | 1,550 | 1,550 | 1,540 | 1,550 | +10 | +0.6% | 14,100 |
| 2022/11/04 | 1,550 | 1,550 | 1,540 | 1,540 | -10 | -0.6% | 40,600 |
| 2022/11/02 | 1,568 | 1,577 | 1,550 | 1,550 | -22 | -1.4% | 73,500 |
| 2022/11/01 | 1,577 | 1,577 | 1,572 | 1,572 | -6 | -0.4% | 9,800 |
| 2022/10/31 | 1,578 | 1,578 | 1,567 | 1,578 | -2 | -0.1% | 28,600 |
| 2022/10/28 | 1,588 | 1,588 | 1,574 | 1,580 | -6 | -0.4% | 27,600 |
| 2022/10/27 | 1,586 | 1,590 | 1,586 | 1,586 | -4 | -0.3% | 4,200 |
| 2022/10/26 | 1,585 | 1,591 | 1,585 | 1,590 | +9 | +0.6% | 10,300 |
| 2022/10/25 | 1,595 | 1,595 | 1,581 | 1,581 | -6 | -0.4% | 9,700 |
| 2022/10/24 | 1,584 | 1,590 | 1,581 | 1,587 | +9 | +0.6% | 9,200 |
| 2022/10/21 | 1,591 | 1,591 | 1,577 | 1,578 | -12 | -0.8% | 17,100 |
| 2022/10/20 | 1,594 | 1,595 | 1,588 | 1,590 | -4 | -0.3% | 11,700 |
| 2022/10/19 | 1,588 | 1,595 | 1,588 | 1,594 | +6 | +0.4% | 9,000 |
| 2022/10/18 | 1,588 | 1,590 | 1,583 | 1,588 | +9 | +0.6% | 15,300 |
| 2022/10/17 | 1,578 | 1,585 | 1,576 | 1,579 | +2 | +0.1% | 10,300 |
| 2022/10/14 | 1,580 | 1,590 | 1,576 | 1,577 | +2 | +0.1% | 23,600 |
| 2022/10/13 | 1,581 | 1,581 | 1,565 | 1,575 | -7 | -0.4% | 22,200 |
| 2022/10/12 | 1,590 | 1,590 | 1,574 | 1,582 | -3 | -0.2% | 16,100 |
| 2022/10/11 | 1,599 | 1,601 | 1,578 | 1,585 | -26 | -1.6% | 37,900 |
| 2022/10/07 | 1,597 | 1,613 | 1,597 | 1,611 | +4 | +0.2% | 20,000 |
| 2022/10/06 | 1,600 | 1,616 | 1,598 | 1,607 | +10 | +0.6% | 27,000 |
| 2022/10/05 | 1,598 | 1,610 | 1,585 | 1,597 | +6 | +0.4% | 40,600 |
| 2022/10/04 | 1,570 | 1,592 | 1,570 | 1,591 | +21 | +1.3% | 14,900 |
| 2022/10/03 | 1,576 | 1,576 | 1,566 | 1,570 | -10 | -0.6% | 25,100 |
| 2022/09/30 | 1,581 | 1,595 | 1,580 | 1,580 | -9 | -0.6% | 28,700 |
| 2022/09/29 | 1,580 | 1,589 | 1,569 | 1,589 | ±0 | ±0% | 47,200 |
| 2022/09/28 | 1,594 | 1,607 | 1,582 | 1,589 | -5 | -0.3% | 84,100 |
| 2022/09/27 | 1,595 | 1,602 | 1,591 | 1,594 | -4 | -0.3% | 37,700 |
| 2022/09/26 | 1,605 | 1,605 | 1,588 | 1,598 | -10 | -0.6% | 66,500 |
| 2022/09/22 | 1,609 | 1,610 | 1,605 | 1,608 | -1 | -0.1% | 26,600 |
| 2022/09/21 | 1,624 | 1,624 | 1,606 | 1,609 | -4 | -0.2% | 37,200 |
| 2022/09/20 | 1,593 | 1,620 | 1,593 | 1,613 | +20 | +1.3% | 72,900 |
| 2022/09/16 | 1,596 | 1,600 | 1,590 | 1,593 | -7 | -0.4% | 26,300 |
| 2022/09/15 | 1,602 | 1,602 | 1,592 | 1,600 | -2 | -0.1% | 28,300 |
| 2022/09/14 | 1,604 | 1,604 | 1,591 | 1,602 | -5 | -0.3% | 17,600 |
| 2022/09/13 | 1,601 | 1,607 | 1,601 | 1,607 | +3 | +0.2% | 14,000 |
| 2022/09/12 | 1,605 | 1,606 | 1,595 | 1,604 | +14 | +0.9% | 20,900 |
| 2022/09/09 | 1,587 | 1,590 | 1,580 | 1,590 | +9 | +0.6% | 15,800 |
601～
650
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
