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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,874 | 1,911 | 1,861 | 1,911 | +37 | +2% | 31,300 |
| 2025/03/06 | 1,875 | 1,884 | 1,864 | 1,874 | -1 | -0.1% | 24,700 |
| 2025/03/05 | 1,832 | 1,877 | 1,820 | 1,875 | +45 | +2.5% | 38,000 |
| 2025/03/04 | 1,825 | 1,831 | 1,821 | 1,830 | -2 | -0.1% | 21,100 |
| 2025/03/03 | 1,830 | 1,840 | 1,820 | 1,832 | +6 | +0.3% | 26,100 |
| 2025/02/28 | 1,800 | 1,835 | 1,794 | 1,826 | -3 | -0.2% | 323,800 |
| 2025/02/27 | 1,787 | 1,833 | 1,787 | 1,829 | +42 | +2.4% | 43,700 |
| 2025/02/26 | 1,757 | 1,787 | 1,753 | 1,787 | +30 | +1.7% | 32,900 |
| 2025/02/25 | 1,768 | 1,773 | 1,746 | 1,757 | -3 | -0.2% | 47,000 |
| 2025/02/21 | 1,755 | 1,780 | 1,746 | 1,760 | -21 | -1.2% | 52,100 |
| 2025/02/20 | 1,795 | 1,804 | 1,781 | 1,781 | -22 | -1.2% | 57,300 |
| 2025/02/19 | 1,818 | 1,832 | 1,793 | 1,803 | -15 | -0.8% | 68,400 |
| 2025/02/18 | 1,826 | 1,831 | 1,811 | 1,818 | -1 | -0.1% | 43,400 |
| 2025/02/17 | 1,860 | 1,870 | 1,815 | 1,819 | -27 | -1.5% | 75,700 |
| 2025/02/14 | 1,835 | 1,860 | 1,834 | 1,846 | +4 | +0.2% | 37,000 |
| 2025/02/13 | 1,845 | 1,878 | 1,841 | 1,842 | +11 | +0.6% | 53,100 |
| 2025/02/12 | 1,912 | 1,912 | 1,825 | 1,831 | -71 | -3.7% | 96,700 |
| 2025/02/10 | 1,863 | 1,918 | 1,852 | 1,902 | +64 | +3.5% | 47,000 |
| 2025/02/07 | 1,861 | 1,899 | 1,837 | 1,838 | +1 | +0.1% | 29,000 |
| 2025/02/06 | 1,861 | 1,865 | 1,830 | 1,837 | -26 | -1.4% | 36,600 |
| 2025/02/05 | 1,845 | 1,872 | 1,840 | 1,863 | +18 | +1% | 51,600 |
| 2025/02/04 | 1,927 | 1,942 | 1,831 | 1,845 | -55 | -2.9% | 78,800 |
| 2025/02/03 | 1,900 | 1,917 | 1,889 | 1,900 | -2 | -0.1% | 33,200 |
| 2025/01/31 | 1,915 | 1,916 | 1,902 | 1,902 | -11 | -0.6% | 16,500 |
| 2025/01/30 | 1,913 | 1,929 | 1,908 | 1,913 | ±0 | ±0% | 14,800 |
| 2025/01/29 | 1,932 | 1,972 | 1,906 | 1,913 | -23 | -1.2% | 27,300 |
| 2025/01/28 | 1,930 | 1,967 | 1,928 | 1,936 | +16 | +0.8% | 25,400 |
| 2025/01/27 | 1,909 | 1,936 | 1,909 | 1,920 | +26 | +1.4% | 9,300 |
| 2025/01/24 | 1,900 | 1,908 | 1,894 | 1,894 | +4 | +0.2% | 10,500 |
| 2025/01/23 | 1,898 | 1,915 | 1,890 | 1,890 | -1 | -0.1% | 11,200 |
| 2025/01/22 | 1,912 | 1,922 | 1,891 | 1,891 | -21 | -1.1% | 31,500 |
| 2025/01/21 | 1,912 | 1,925 | 1,909 | 1,912 | +1 | +0.1% | 8,700 |
| 2025/01/20 | 1,927 | 1,940 | 1,911 | 1,911 | -15 | -0.8% | 30,300 |
| 2025/01/17 | 1,947 | 1,947 | 1,925 | 1,926 | -21 | -1.1% | 19,000 |
| 2025/01/16 | 1,983 | 1,984 | 1,946 | 1,947 | -25 | -1.3% | 13,100 |
| 2025/01/15 | 1,971 | 1,987 | 1,957 | 1,972 | +4 | +0.2% | 8,500 |
| 2025/01/14 | 2,002 | 2,006 | 1,968 | 1,968 | -37 | -1.8% | 26,000 |
| 2025/01/10 | 2,040 | 2,040 | 2,001 | 2,005 | -18 | -0.9% | 6,900 |
| 2025/01/09 | 2,058 | 2,058 | 2,010 | 2,023 | +9 | +0.4% | 9,500 |
| 2025/01/08 | 2,085 | 2,085 | 2,011 | 2,014 | -54 | -2.6% | 16,200 |
| 2025/01/07 | 2,075 | 2,087 | 2,050 | 2,068 | +2 | +0.1% | 12,100 |
| 2025/01/06 | 2,092 | 2,103 | 2,054 | 2,066 | -41 | -1.9% | 16,900 |
| 2024/12/30 | 2,045 | 2,107 | 2,033 | 2,107 | +62 | +3% | 19,600 |
| 2024/12/27 | 2,048 | 2,057 | 2,030 | 2,045 | -1 | ±0% | 5,500 |
| 2024/12/26 | 2,035 | 2,081 | 2,021 | 2,046 | +11 | +0.5% | 25,300 |
| 2024/12/25 | 2,020 | 2,054 | 2,020 | 2,035 | +16 | +0.8% | 9,100 |
| 2024/12/24 | 2,020 | 2,027 | 2,007 | 2,019 | -1 | ±0% | 7,900 |
| 2024/12/23 | 2,021 | 2,030 | 2,010 | 2,020 | -1 | ±0% | 10,500 |
| 2024/12/20 | 2,057 | 2,057 | 2,021 | 2,021 | -17 | -0.8% | 10,100 |
| 2024/12/19 | 2,025 | 2,059 | 2,025 | 2,038 | +3 | +0.1% | 11,000 |
101～
150
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
