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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,579 | 1,594 | 1,579 | 1,594 | +9 | +0.6% | 18,900 |
| 2022/06/27 | 1,590 | 1,597 | 1,579 | 1,585 | +6 | +0.4% | 12,200 |
| 2022/06/24 | 1,565 | 1,580 | 1,561 | 1,579 | +25 | +1.6% | 27,600 |
| 2022/06/23 | 1,545 | 1,564 | 1,545 | 1,554 | +9 | +0.6% | 28,800 |
| 2022/06/22 | 1,550 | 1,554 | 1,545 | 1,545 | -6 | -0.4% | 18,100 |
| 2022/06/21 | 1,532 | 1,555 | 1,532 | 1,551 | +20 | +1.3% | 20,000 |
| 2022/06/20 | 1,561 | 1,563 | 1,530 | 1,531 | -24 | -1.5% | 26,400 |
| 2022/06/17 | 1,550 | 1,561 | 1,532 | 1,555 | -13 | -0.8% | 58,500 |
| 2022/06/16 | 1,574 | 1,578 | 1,567 | 1,568 | -2 | -0.1% | 32,000 |
| 2022/06/15 | 1,582 | 1,582 | 1,570 | 1,570 | -15 | -0.9% | 25,600 |
| 2022/06/14 | 1,574 | 1,585 | 1,569 | 1,585 | +3 | +0.2% | 24,800 |
| 2022/06/13 | 1,590 | 1,590 | 1,580 | 1,582 | -18 | -1.1% | 28,800 |
| 2022/06/10 | 1,605 | 1,608 | 1,600 | 1,600 | -13 | -0.8% | 17,400 |
| 2022/06/09 | 1,611 | 1,617 | 1,598 | 1,613 | +2 | +0.1% | 29,300 |
| 2022/06/08 | 1,615 | 1,619 | 1,606 | 1,611 | ±0 | ±0% | 18,400 |
| 2022/06/07 | 1,611 | 1,624 | 1,611 | 1,611 | +1 | +0.1% | 11,300 |
| 2022/06/06 | 1,606 | 1,616 | 1,600 | 1,610 | +9 | +0.6% | 20,900 |
| 2022/06/03 | 1,620 | 1,620 | 1,595 | 1,601 | -24 | -1.5% | 26,300 |
| 2022/06/02 | 1,613 | 1,625 | 1,607 | 1,625 | +5 | +0.3% | 20,400 |
| 2022/06/01 | 1,590 | 1,625 | 1,590 | 1,620 | +26 | +1.6% | 19,600 |
| 2022/05/31 | 1,594 | 1,597 | 1,584 | 1,594 | ±0 | ±0% | 34,700 |
| 2022/05/30 | 1,591 | 1,605 | 1,588 | 1,594 | +8 | +0.5% | 17,000 |
| 2022/05/27 | 1,595 | 1,596 | 1,584 | 1,586 | +6 | +0.4% | 7,700 |
| 2022/05/26 | 1,580 | 1,593 | 1,577 | 1,580 | +3 | +0.2% | 16,000 |
| 2022/05/25 | 1,592 | 1,593 | 1,576 | 1,577 | -2 | -0.1% | 11,000 |
| 2022/05/24 | 1,588 | 1,594 | 1,577 | 1,579 | ±0 | ±0% | 22,500 |
| 2022/05/23 | 1,589 | 1,592 | 1,575 | 1,579 | +2 | +0.1% | 35,000 |
| 2022/05/20 | 1,579 | 1,582 | 1,568 | 1,577 | -4 | -0.3% | 33,300 |
| 2022/05/19 | 1,595 | 1,596 | 1,564 | 1,581 | -30 | -1.9% | 52,300 |
| 2022/05/18 | 1,610 | 1,619 | 1,601 | 1,611 | +2 | +0.1% | 23,200 |
| 2022/05/17 | 1,600 | 1,616 | 1,589 | 1,609 | +24 | +1.5% | 21,800 |
| 2022/05/16 | 1,613 | 1,613 | 1,583 | 1,585 | -13 | -0.8% | 30,400 |
| 2022/05/13 | 1,600 | 1,610 | 1,580 | 1,598 | +8 | +0.5% | 36,600 |
| 2022/05/12 | 1,631 | 1,637 | 1,590 | 1,590 | -41 | -2.5% | 52,500 |
| 2022/05/11 | 1,653 | 1,666 | 1,631 | 1,631 | -39 | -2.3% | 22,900 |
| 2022/05/10 | 1,665 | 1,674 | 1,647 | 1,670 | +17 | +1% | 41,700 |
| 2022/05/09 | 1,658 | 1,675 | 1,648 | 1,653 | -28 | -1.7% | 35,800 |
| 2022/05/06 | 1,690 | 1,690 | 1,665 | 1,681 | +5 | +0.3% | 23,000 |
| 2022/05/02 | 1,680 | 1,690 | 1,672 | 1,676 | -1 | -0.1% | 29,400 |
| 2022/04/28 | 1,655 | 1,679 | 1,646 | 1,677 | +39 | +2.4% | 39,700 |
| 2022/04/27 | 1,650 | 1,650 | 1,628 | 1,638 | -13 | -0.8% | 28,000 |
| 2022/04/26 | 1,643 | 1,652 | 1,636 | 1,651 | +3 | +0.2% | 9,800 |
| 2022/04/25 | 1,650 | 1,650 | 1,635 | 1,648 | -16 | -1% | 16,800 |
| 2022/04/22 | 1,658 | 1,671 | 1,651 | 1,664 | -6 | -0.4% | 18,100 |
| 2022/04/21 | 1,656 | 1,673 | 1,656 | 1,670 | +14 | +0.8% | 19,400 |
| 2022/04/20 | 1,667 | 1,669 | 1,652 | 1,656 | -11 | -0.7% | 21,600 |
| 2022/04/19 | 1,674 | 1,674 | 1,651 | 1,667 | -7 | -0.4% | 11,000 |
| 2022/04/18 | 1,658 | 1,674 | 1,645 | 1,674 | +14 | +0.8% | 9,700 |
| 2022/04/15 | 1,650 | 1,660 | 1,649 | 1,660 | +5 | +0.3% | 8,100 |
| 2022/04/14 | 1,677 | 1,677 | 1,645 | 1,655 | -7 | -0.4% | 14,000 |
701～
750
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
