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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,582 | 1,587 | 1,576 | 1,581 | +9 | +0.6% | 20,200 |
| 2022/09/07 | 1,587 | 1,590 | 1,572 | 1,572 | -18 | -1.1% | 29,200 |
| 2022/09/06 | 1,590 | 1,593 | 1,583 | 1,590 | ±0 | ±0% | 17,200 |
| 2022/09/05 | 1,590 | 1,595 | 1,588 | 1,590 | ±0 | ±0% | 9,500 |
| 2022/09/02 | 1,599 | 1,604 | 1,588 | 1,590 | -2 | -0.1% | 14,900 |
| 2022/09/01 | 1,617 | 1,617 | 1,591 | 1,592 | -23 | -1.4% | 29,600 |
| 2022/08/31 | 1,601 | 1,615 | 1,599 | 1,615 | +18 | +1.1% | 34,400 |
| 2022/08/30 | 1,604 | 1,605 | 1,597 | 1,597 | -7 | -0.4% | 20,200 |
| 2022/08/29 | 1,591 | 1,604 | 1,588 | 1,604 | +4 | +0.3% | 20,700 |
| 2022/08/26 | 1,603 | 1,605 | 1,598 | 1,600 | ±0 | ±0% | 10,300 |
| 2022/08/25 | 1,603 | 1,609 | 1,600 | 1,600 | -3 | -0.2% | 17,200 |
| 2022/08/24 | 1,603 | 1,608 | 1,602 | 1,603 | ±0 | ±0% | 11,700 |
| 2022/08/23 | 1,616 | 1,616 | 1,602 | 1,603 | -12 | -0.7% | 14,000 |
| 2022/08/22 | 1,605 | 1,616 | 1,602 | 1,615 | +9 | +0.6% | 12,100 |
| 2022/08/19 | 1,607 | 1,614 | 1,601 | 1,606 | -4 | -0.2% | 15,100 |
| 2022/08/18 | 1,606 | 1,610 | 1,599 | 1,610 | +7 | +0.4% | 8,900 |
| 2022/08/17 | 1,604 | 1,606 | 1,595 | 1,603 | +3 | +0.2% | 17,800 |
| 2022/08/16 | 1,590 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 12,100 |
| 2022/08/15 | 1,588 | 1,600 | 1,587 | 1,590 | +7 | +0.4% | 21,100 |
| 2022/08/12 | 1,589 | 1,591 | 1,582 | 1,583 | +3 | +0.2% | 13,700 |
| 2022/08/10 | 1,585 | 1,586 | 1,578 | 1,580 | -5 | -0.3% | 23,500 |
| 2022/08/09 | 1,602 | 1,602 | 1,585 | 1,585 | -5 | -0.3% | 11,800 |
| 2022/08/08 | 1,590 | 1,598 | 1,589 | 1,590 | +4 | +0.3% | 13,500 |
| 2022/08/05 | 1,588 | 1,588 | 1,581 | 1,586 | -7 | -0.4% | 12,600 |
| 2022/08/04 | 1,599 | 1,599 | 1,573 | 1,593 | +3 | +0.2% | 16,000 |
| 2022/08/03 | 1,585 | 1,600 | 1,574 | 1,590 | -12 | -0.7% | 40,700 |
| 2022/08/02 | 1,610 | 1,613 | 1,596 | 1,602 | -4 | -0.2% | 25,100 |
| 2022/08/01 | 1,604 | 1,612 | 1,599 | 1,606 | +5 | +0.3% | 11,600 |
| 2022/07/29 | 1,624 | 1,624 | 1,599 | 1,601 | -20 | -1.2% | 18,800 |
| 2022/07/28 | 1,618 | 1,628 | 1,611 | 1,621 | +3 | +0.2% | 13,600 |
| 2022/07/27 | 1,635 | 1,635 | 1,617 | 1,618 | -24 | -1.5% | 12,100 |
| 2022/07/26 | 1,625 | 1,642 | 1,625 | 1,642 | +19 | +1.2% | 21,000 |
| 2022/07/25 | 1,645 | 1,649 | 1,623 | 1,623 | -22 | -1.3% | 17,900 |
| 2022/07/22 | 1,637 | 1,645 | 1,629 | 1,645 | +13 | +0.8% | 24,200 |
| 2022/07/21 | 1,610 | 1,635 | 1,610 | 1,632 | +20 | +1.2% | 32,700 |
| 2022/07/20 | 1,602 | 1,619 | 1,600 | 1,612 | +12 | +0.8% | 25,200 |
| 2022/07/19 | 1,608 | 1,610 | 1,597 | 1,600 | -3 | -0.2% | 20,800 |
| 2022/07/15 | 1,607 | 1,607 | 1,596 | 1,603 | +6 | +0.4% | 34,100 |
| 2022/07/14 | 1,577 | 1,597 | 1,577 | 1,597 | +24 | +1.5% | 19,800 |
| 2022/07/13 | 1,576 | 1,579 | 1,571 | 1,573 | +3 | +0.2% | 15,700 |
| 2022/07/12 | 1,567 | 1,579 | 1,565 | 1,570 | +3 | +0.2% | 25,800 |
| 2022/07/11 | 1,572 | 1,575 | 1,565 | 1,567 | +2 | +0.1% | 14,000 |
| 2022/07/08 | 1,570 | 1,574 | 1,563 | 1,565 | ±0 | ±0% | 17,500 |
| 2022/07/07 | 1,570 | 1,572 | 1,563 | 1,565 | +5 | +0.3% | 19,600 |
| 2022/07/06 | 1,577 | 1,578 | 1,554 | 1,560 | -18 | -1.1% | 32,800 |
| 2022/07/05 | 1,580 | 1,594 | 1,568 | 1,578 | -7 | -0.4% | 30,000 |
| 2022/07/04 | 1,565 | 1,585 | 1,565 | 1,585 | +28 | +1.8% | 21,700 |
| 2022/07/01 | 1,574 | 1,585 | 1,556 | 1,557 | -15 | -1% | 28,300 |
| 2022/06/30 | 1,590 | 1,591 | 1,572 | 1,572 | -8 | -0.5% | 17,500 |
| 2022/06/29 | 1,592 | 1,593 | 1,580 | 1,580 | -14 | -0.9% | 15,100 |
651～
700
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
