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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/29 | 1,611 | 1,627 | 1,600 | 1,610 | -2 | -0.1% | 34,900 |
| 2021/11/26 | 1,630 | 1,632 | 1,610 | 1,612 | -29 | -1.8% | 31,100 |
| 2021/11/25 | 1,661 | 1,665 | 1,641 | 1,641 | -14 | -0.8% | 46,500 |
| 2021/11/24 | 1,655 | 1,669 | 1,655 | 1,655 | -5 | -0.3% | 24,400 |
| 2021/11/22 | 1,660 | 1,664 | 1,652 | 1,660 | ±0 | ±0% | 26,800 |
| 2021/11/19 | 1,657 | 1,677 | 1,655 | 1,660 | -3 | -0.2% | 38,900 |
| 2021/11/18 | 1,701 | 1,703 | 1,661 | 1,663 | -44 | -2.6% | 56,700 |
| 2021/11/17 | 1,712 | 1,717 | 1,704 | 1,707 | -7 | -0.4% | 32,500 |
| 2021/11/16 | 1,720 | 1,720 | 1,711 | 1,714 | -10 | -0.6% | 28,500 |
| 2021/11/15 | 1,740 | 1,740 | 1,721 | 1,724 | -16 | -0.9% | 20,300 |
| 2021/11/12 | 1,728 | 1,746 | 1,728 | 1,740 | +16 | +0.9% | 18,900 |
| 2021/11/11 | 1,731 | 1,740 | 1,724 | 1,724 | -12 | -0.7% | 11,700 |
| 2021/11/10 | 1,723 | 1,747 | 1,721 | 1,736 | +8 | +0.5% | 22,400 |
| 2021/11/09 | 1,754 | 1,754 | 1,728 | 1,728 | -12 | -0.7% | 16,500 |
| 2021/11/08 | 1,739 | 1,740 | 1,724 | 1,740 | -4 | -0.2% | 18,000 |
| 2021/11/05 | 1,754 | 1,754 | 1,724 | 1,744 | -14 | -0.8% | 17,400 |
| 2021/11/04 | 1,735 | 1,758 | 1,722 | 1,758 | +27 | +1.6% | 61,200 |
| 2021/11/02 | 1,745 | 1,745 | 1,731 | 1,731 | -2 | -0.1% | 14,300 |
| 2021/11/01 | 1,722 | 1,744 | 1,722 | 1,733 | +11 | +0.6% | 18,900 |
| 2021/10/29 | 1,745 | 1,745 | 1,715 | 1,722 | -19 | -1.1% | 53,500 |
| 2021/10/28 | 1,757 | 1,761 | 1,741 | 1,741 | -28 | -1.6% | 26,100 |
| 2021/10/27 | 1,768 | 1,785 | 1,758 | 1,769 | -8 | -0.5% | 37,200 |
| 2021/10/26 | 1,768 | 1,777 | 1,760 | 1,777 | +4 | +0.2% | 26,200 |
| 2021/10/25 | 1,765 | 1,791 | 1,744 | 1,773 | +18 | +1% | 46,500 |
| 2021/10/22 | 1,751 | 1,765 | 1,742 | 1,755 | +5 | +0.3% | 36,800 |
| 2021/10/21 | 1,768 | 1,779 | 1,750 | 1,750 | -18 | -1% | 64,100 |
| 2021/10/20 | 1,776 | 1,806 | 1,754 | 1,768 | -22 | -1.2% | 105,000 |
| 2021/10/19 | 1,820 | 1,820 | 1,787 | 1,790 | -30 | -1.6% | 26,800 |
| 2021/10/18 | 1,805 | 1,820 | 1,799 | 1,820 | +15 | +0.8% | 11,600 |
| 2021/10/15 | 1,806 | 1,811 | 1,788 | 1,805 | +23 | +1.3% | 19,900 |
| 2021/10/14 | 1,790 | 1,790 | 1,772 | 1,782 | -5 | -0.3% | 20,500 |
| 2021/10/13 | 1,812 | 1,812 | 1,787 | 1,787 | -25 | -1.4% | 18,700 |
| 2021/10/12 | 1,834 | 1,834 | 1,804 | 1,812 | -22 | -1.2% | 15,800 |
| 2021/10/11 | 1,816 | 1,835 | 1,807 | 1,834 | +29 | +1.6% | 15,400 |
| 2021/10/08 | 1,797 | 1,825 | 1,797 | 1,805 | +13 | +0.7% | 21,800 |
| 2021/10/07 | 1,778 | 1,801 | 1,771 | 1,792 | +5 | +0.3% | 18,600 |
| 2021/10/06 | 1,775 | 1,800 | 1,765 | 1,787 | +17 | +1% | 47,700 |
| 2021/10/05 | 1,797 | 1,800 | 1,770 | 1,770 | -49 | -2.7% | 43,300 |
| 2021/10/04 | 1,843 | 1,843 | 1,798 | 1,819 | +4 | +0.2% | 33,900 |
| 2021/10/01 | 1,850 | 1,850 | 1,805 | 1,815 | -44 | -2.4% | 47,100 |
| 2021/09/30 | 1,880 | 1,918 | 1,854 | 1,859 | -3 | -0.2% | 55,400 |
| 2021/09/29 | 1,851 | 1,878 | 1,842 | 1,862 | -43 | -2.3% | 45,800 |
| 2021/09/28 | 1,883 | 1,909 | 1,880 | 1,905 | +22 | +1.2% | 68,500 |
| 2021/09/27 | 1,885 | 1,918 | 1,876 | 1,883 | +22 | +1.2% | 73,700 |
| 2021/09/24 | 1,876 | 1,881 | 1,861 | 1,861 | -1 | -0.1% | 35,400 |
| 2021/09/22 | 1,855 | 1,886 | 1,855 | 1,862 | -9 | -0.5% | 52,600 |
| 2021/09/21 | 1,851 | 1,871 | 1,839 | 1,871 | -2 | -0.1% | 41,000 |
| 2021/09/17 | 1,856 | 1,876 | 1,856 | 1,873 | +12 | +0.6% | 38,100 |
901～
950
件表示中 / 3756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 | 187,200円 | -4.8% | +107.9% | 3.10% | 36.52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 |
| ＧセブンＨＤ | 129,100円 | +7.4% | +15.2% | 3.10% | 9.90倍 | 1.73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 | 247,800円 | +14.3% | +14.6% | 2.10% | 27.11倍 | 1.76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 | 113,300円 | +5.5% | +1.3% | 3.09% | 48.13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 |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 27.92倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
市場注目の銘柄
チャート関連のコラム
