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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,703 | 1,713 | 1,692 | 1,692 | -9 | -0.5% | 19,000 |
| 2022/02/09 | 1,709 | 1,710 | 1,695 | 1,701 | -6 | -0.4% | 19,500 |
| 2022/02/08 | 1,705 | 1,715 | 1,698 | 1,707 | +2 | +0.1% | 16,800 |
| 2022/02/07 | 1,689 | 1,705 | 1,678 | 1,705 | +16 | +0.9% | 6,800 |
| 2022/02/04 | 1,688 | 1,695 | 1,675 | 1,689 | -9 | -0.5% | 28,800 |
| 2022/02/03 | 1,700 | 1,708 | 1,682 | 1,698 | +5 | +0.3% | 16,800 |
| 2022/02/02 | 1,673 | 1,700 | 1,673 | 1,693 | +11 | +0.7% | 29,200 |
| 2022/02/01 | 1,673 | 1,715 | 1,673 | 1,682 | +8 | +0.5% | 34,100 |
| 2022/01/31 | 1,673 | 1,680 | 1,658 | 1,674 | +1 | +0.1% | 28,200 |
| 2022/01/28 | 1,642 | 1,673 | 1,642 | 1,673 | +34 | +2.1% | 19,300 |
| 2022/01/27 | 1,680 | 1,701 | 1,638 | 1,639 | -43 | -2.6% | 51,400 |
| 2022/01/26 | 1,682 | 1,703 | 1,672 | 1,682 | ±0 | ±0% | 14,700 |
| 2022/01/25 | 1,691 | 1,698 | 1,665 | 1,682 | -21 | -1.2% | 29,500 |
| 2022/01/24 | 1,665 | 1,703 | 1,665 | 1,703 | +39 | +2.3% | 13,300 |
| 2022/01/21 | 1,670 | 1,678 | 1,656 | 1,664 | -8 | -0.5% | 29,900 |
| 2022/01/20 | 1,683 | 1,696 | 1,672 | 1,672 | +6 | +0.4% | 26,800 |
| 2022/01/19 | 1,706 | 1,712 | 1,664 | 1,666 | -40 | -2.3% | 26,400 |
| 2022/01/18 | 1,703 | 1,725 | 1,700 | 1,706 | +3 | +0.2% | 13,500 |
| 2022/01/17 | 1,729 | 1,740 | 1,703 | 1,703 | -27 | -1.6% | 25,600 |
| 2022/01/14 | 1,744 | 1,745 | 1,725 | 1,730 | -23 | -1.3% | 23,500 |
| 2022/01/13 | 1,762 | 1,767 | 1,740 | 1,753 | -8 | -0.5% | 18,100 |
| 2022/01/12 | 1,775 | 1,775 | 1,753 | 1,761 | +1 | +0.1% | 18,100 |
| 2022/01/11 | 1,755 | 1,771 | 1,753 | 1,760 | -6 | -0.3% | 24,000 |
| 2022/01/07 | 1,751 | 1,776 | 1,747 | 1,766 | +9 | +0.5% | 23,200 |
| 2022/01/06 | 1,775 | 1,786 | 1,751 | 1,757 | -19 | -1.1% | 30,400 |
| 2022/01/05 | 1,789 | 1,795 | 1,770 | 1,776 | -14 | -0.8% | 39,000 |
| 2022/01/04 | 1,780 | 1,790 | 1,770 | 1,790 | +38 | +2.2% | 44,200 |
| 2021/12/30 | 1,769 | 1,769 | 1,752 | 1,752 | -17 | -1% | 7,300 |
| 2021/12/29 | 1,741 | 1,777 | 1,741 | 1,769 | +19 | +1.1% | 28,600 |
| 2021/12/28 | 1,725 | 1,750 | 1,722 | 1,750 | +21 | +1.2% | 33,000 |
| 2021/12/27 | 1,735 | 1,735 | 1,724 | 1,729 | +2 | +0.1% | 13,800 |
| 2021/12/24 | 1,730 | 1,737 | 1,717 | 1,727 | +6 | +0.3% | 25,600 |
| 2021/12/23 | 1,720 | 1,728 | 1,684 | 1,721 | +11 | +0.6% | 51,700 |
| 2021/12/22 | 1,706 | 1,731 | 1,702 | 1,710 | +13 | +0.8% | 30,300 |
| 2021/12/21 | 1,665 | 1,708 | 1,661 | 1,697 | +32 | +1.9% | 43,100 |
| 2021/12/20 | 1,724 | 1,729 | 1,660 | 1,665 | -31 | -1.8% | 53,600 |
| 2021/12/17 | 1,724 | 1,724 | 1,691 | 1,696 | -28 | -1.6% | 20,800 |
| 2021/12/16 | 1,716 | 1,725 | 1,707 | 1,724 | +6 | +0.3% | 25,200 |
| 2021/12/15 | 1,718 | 1,724 | 1,715 | 1,718 | +8 | +0.5% | 26,000 |
| 2021/12/14 | 1,711 | 1,712 | 1,698 | 1,710 | +12 | +0.7% | 36,600 |
| 2021/12/13 | 1,724 | 1,724 | 1,698 | 1,698 | -24 | -1.4% | 20,000 |
| 2021/12/10 | 1,702 | 1,722 | 1,693 | 1,722 | +17 | +1% | 18,200 |
| 2021/12/09 | 1,698 | 1,709 | 1,690 | 1,705 | +10 | +0.6% | 15,200 |
| 2021/12/08 | 1,686 | 1,698 | 1,680 | 1,695 | +17 | +1% | 18,300 |
| 2021/12/07 | 1,650 | 1,680 | 1,650 | 1,678 | +38 | +2.3% | 22,700 |
| 2021/12/06 | 1,646 | 1,662 | 1,639 | 1,640 | -6 | -0.4% | 16,500 |
| 2021/12/03 | 1,622 | 1,646 | 1,621 | 1,646 | +34 | +2.1% | 26,400 |
| 2021/12/02 | 1,623 | 1,624 | 1,602 | 1,612 | +1 | +0.1% | 31,300 |
| 2021/12/01 | 1,591 | 1,620 | 1,586 | 1,611 | +20 | +1.3% | 34,600 |
| 2021/11/30 | 1,610 | 1,645 | 1,591 | 1,591 | -19 | -1.2% | 51,700 |
851～
900
件表示中 / 3754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 | 188,700円 | -4.8% | +107.9% | 3.07% | 36.81倍 | 0.30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 | 47,600円 | +5.2% | +18.2% | 5.04% | 8.23倍 | 0.81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 |
| ＧセブンＨＤ | 131,000円 | +7.4% | +15.2% | 3.05% | 10.05倍 | 1.76倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| サンマルクＨＤ | 244,000円 | +14.3% | +14.6% | 2.13% | 26.70倍 | 1.73倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ゼビオＨＤ | 113,900円 | +5.5% | +1.3% | 3.07% | 48.39倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
