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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/21 | 1,770 | 1,780 | 1,761 | 1,780 | +2 | +0.1% | 10,900 |
| 2025/04/18 | 1,738 | 1,779 | 1,737 | 1,778 | +48 | +2.8% | 18,800 |
| 2025/04/17 | 1,725 | 1,737 | 1,721 | 1,730 | +6 | +0.3% | 5,500 |
| 2025/04/16 | 1,728 | 1,730 | 1,714 | 1,724 | +12 | +0.7% | 6,900 |
| 2025/04/15 | 1,747 | 1,755 | 1,711 | 1,712 | -19 | -1.1% | 9,900 |
| 2025/04/14 | 1,704 | 1,736 | 1,704 | 1,731 | +39 | +2.3% | 15,800 |
| 2025/04/11 | 1,652 | 1,692 | 1,638 | 1,692 | +5 | +0.3% | 20,300 |
| 2025/04/10 | 1,691 | 1,700 | 1,658 | 1,687 | +76 | +4.7% | 22,600 |
| 2025/04/09 | 1,648 | 1,659 | 1,606 | 1,611 | -57 | -3.4% | 60,000 |
| 2025/04/08 | 1,609 | 1,700 | 1,605 | 1,668 | +99 | +6.3% | 87,400 |
| 2025/04/07 | 1,580 | 1,625 | 1,555 | 1,569 | -124 | -7.3% | 68,900 |
| 2025/04/04 | 1,740 | 1,740 | 1,650 | 1,693 | -59 | -3.4% | 80,100 |
| 2025/04/03 | 1,751 | 1,763 | 1,739 | 1,752 | -13 | -0.7% | 46,700 |
| 2025/04/02 | 1,784 | 1,785 | 1,760 | 1,765 | -10 | -0.6% | 16,700 |
| 2025/04/01 | 1,793 | 1,808 | 1,775 | 1,775 | -18 | -1% | 25,500 |
| 2025/03/31 | 1,850 | 1,850 | 1,792 | 1,793 | -61 | -3.3% | 42,600 |
| 2025/03/28 | 1,825 | 1,901 | 1,821 | 1,854 | -115 | -5.8% | 92,000 |
| 2025/03/27 | 1,943 | 1,970 | 1,943 | 1,969 | +26 | +1.3% | 50,300 |
| 2025/03/26 | 1,929 | 1,943 | 1,914 | 1,943 | +28 | +1.5% | 22,300 |
| 2025/03/25 | 1,911 | 1,929 | 1,909 | 1,915 | +10 | +0.5% | 21,400 |
| 2025/03/24 | 1,910 | 1,911 | 1,898 | 1,905 | +8 | +0.4% | 16,100 |
| 2025/03/21 | 1,914 | 1,918 | 1,897 | 1,897 | -15 | -0.8% | 33,200 |
| 2025/03/19 | 1,904 | 1,917 | 1,892 | 1,912 | +8 | +0.4% | 35,200 |
| 2025/03/18 | 1,911 | 1,918 | 1,901 | 1,904 | -2 | -0.1% | 13,800 |
| 2025/03/17 | 1,915 | 1,918 | 1,906 | 1,906 | -5 | -0.3% | 19,000 |
| 2025/03/14 | 1,896 | 1,911 | 1,891 | 1,911 | +10 | +0.5% | 41,500 |
| 2025/03/13 | 1,878 | 1,901 | 1,872 | 1,901 | +42 | +2.3% | 53,700 |
| 2025/03/12 | 1,853 | 1,875 | 1,843 | 1,859 | ±0 | ±0% | 60,200 |
| 2025/03/11 | 1,880 | 1,880 | 1,850 | 1,859 | -35 | -1.8% | 33,100 |
| 2025/03/10 | 1,911 | 1,915 | 1,888 | 1,894 | -17 | -0.9% | 49,600 |
51～
100
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
