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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,776 | 1,800 | 1,769 | 1,800 | +33 | +1.9% | 21,200 |
| 2025/07/02 | 1,749 | 1,777 | 1,749 | 1,767 | +22 | +1.3% | 15,100 |
| 2025/07/01 | 1,752 | 1,762 | 1,740 | 1,745 | -9 | -0.5% | 8,600 |
| 2025/06/30 | 1,752 | 1,764 | 1,750 | 1,754 | +14 | +0.8% | 18,800 |
| 2025/06/27 | 1,732 | 1,746 | 1,732 | 1,740 | +8 | +0.5% | 11,700 |
| 2025/06/26 | 1,740 | 1,741 | 1,730 | 1,732 | -13 | -0.7% | 6,600 |
| 2025/06/25 | 1,770 | 1,770 | 1,745 | 1,745 | -23 | -1.3% | 13,500 |
| 2025/06/24 | 1,752 | 1,769 | 1,740 | 1,768 | +26 | +1.5% | 18,200 |
| 2025/06/23 | 1,740 | 1,753 | 1,731 | 1,742 | +9 | +0.5% | 18,000 |
| 2025/06/20 | 1,753 | 1,758 | 1,730 | 1,733 | -20 | -1.1% | 156,900 |
| 2025/06/19 | 1,738 | 1,754 | 1,733 | 1,753 | +18 | +1% | 18,300 |
| 2025/06/18 | 1,721 | 1,742 | 1,721 | 1,735 | +22 | +1.3% | 16,100 |
| 2025/06/17 | 1,718 | 1,728 | 1,712 | 1,713 | +2 | +0.1% | 6,400 |
| 2025/06/16 | 1,710 | 1,722 | 1,709 | 1,711 | +3 | +0.2% | 17,400 |
| 2025/06/13 | 1,705 | 1,709 | 1,700 | 1,708 | ±0 | ±0% | 22,400 |
| 2025/06/12 | 1,717 | 1,737 | 1,702 | 1,708 | -9 | -0.5% | 21,700 |
| 2025/06/11 | 1,723 | 1,723 | 1,716 | 1,717 | -6 | -0.3% | 9,100 |
| 2025/06/10 | 1,725 | 1,727 | 1,715 | 1,723 | +4 | +0.2% | 7,000 |
| 2025/06/09 | 1,720 | 1,725 | 1,702 | 1,719 | +19 | +1.1% | 12,700 |
| 2025/06/06 | 1,730 | 1,738 | 1,687 | 1,700 | -42 | -2.4% | 84,300 |
| 2025/06/05 | 1,781 | 1,781 | 1,716 | 1,742 | -33 | -1.9% | 32,100 |
| 2025/06/04 | 1,780 | 1,790 | 1,769 | 1,775 | -2 | -0.1% | 14,100 |
| 2025/06/03 | 1,761 | 1,787 | 1,750 | 1,777 | +25 | +1.4% | 17,500 |
| 2025/06/02 | 1,750 | 1,780 | 1,742 | 1,752 | +2 | +0.1% | 39,000 |
| 2025/05/30 | 1,768 | 1,783 | 1,750 | 1,750 | -18 | -1% | 18,800 |
| 2025/05/29 | 1,754 | 1,795 | 1,747 | 1,768 | +12 | +0.7% | 45,100 |
| 2025/05/28 | 1,759 | 1,775 | 1,750 | 1,756 | +5 | +0.3% | 12,300 |
| 2025/05/27 | 1,744 | 1,771 | 1,743 | 1,751 | +13 | +0.7% | 17,600 |
| 2025/05/26 | 1,725 | 1,747 | 1,725 | 1,738 | +13 | +0.8% | 16,700 |
| 2025/05/23 | 1,717 | 1,738 | 1,717 | 1,725 | -6 | -0.3% | 29,800 |
| 2025/05/22 | 1,702 | 1,732 | 1,702 | 1,731 | +29 | +1.7% | 30,200 |
| 2025/05/21 | 1,723 | 1,725 | 1,700 | 1,702 | -8 | -0.5% | 40,500 |
| 2025/05/20 | 1,724 | 1,732 | 1,706 | 1,710 | -14 | -0.8% | 26,900 |
| 2025/05/19 | 1,672 | 1,724 | 1,670 | 1,724 | +50 | +3% | 102,700 |
| 2025/05/16 | 1,679 | 1,697 | 1,647 | 1,674 | +8 | +0.5% | 50,800 |
| 2025/05/15 | 1,700 | 1,700 | 1,658 | 1,666 | -29 | -1.7% | 39,400 |
| 2025/05/14 | 1,713 | 1,719 | 1,688 | 1,695 | -8 | -0.5% | 32,600 |
| 2025/05/13 | 1,758 | 1,760 | 1,703 | 1,703 | -44 | -2.5% | 45,900 |
| 2025/05/12 | 1,812 | 1,820 | 1,719 | 1,747 | -83 | -4.5% | 69,700 |
| 2025/05/09 | 1,840 | 1,849 | 1,813 | 1,830 | -6 | -0.3% | 21,300 |
| 2025/05/08 | 1,834 | 1,844 | 1,814 | 1,836 | +12 | +0.7% | 16,100 |
| 2025/05/07 | 1,842 | 1,850 | 1,803 | 1,824 | -20 | -1.1% | 22,800 |
| 2025/05/02 | 1,840 | 1,844 | 1,828 | 1,844 | +9 | +0.5% | 11,000 |
| 2025/05/01 | 1,830 | 1,843 | 1,830 | 1,835 | +19 | +1% | 5,900 |
| 2025/04/30 | 1,809 | 1,820 | 1,797 | 1,816 | +7 | +0.4% | 7,900 |
| 2025/04/28 | 1,793 | 1,810 | 1,790 | 1,809 | +9 | +0.5% | 6,800 |
| 2025/04/25 | 1,810 | 1,812 | 1,791 | 1,800 | -2 | -0.1% | 6,600 |
| 2025/04/24 | 1,835 | 1,846 | 1,800 | 1,802 | -32 | -1.7% | 57,500 |
| 2025/04/23 | 1,830 | 1,849 | 1,818 | 1,834 | +16 | +0.9% | 57,700 |
| 2025/04/22 | 1,781 | 1,818 | 1,779 | 1,818 | +38 | +2.1% | 24,000 |
51～
100
件表示中 / 3784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 | 203,800円 | -4.8% | +107.9% | 2.85% | 39.76倍 | 0.33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 | 50,200円 | +5.2% | +18.2% | 4.78% | 8.34倍 | 0.82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 |
| キャンドゥ | 366,000円 | +10.1% | +22.0% | 0.46% | 585.60倍 | 5.62倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| フジオフドＧ | 117,900円 | +3.1% | -54.6% | 0.25% | 1339.77倍 | 7.08倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ブロンコＢ | 399,500円 | +10.8% | +18.5% | 0.65% | 31.80倍 | 2.87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 |
市場注目の銘柄
チャート関連のコラム
