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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 1,495 | 1,559 | 1,495 | 1,545 | +50 | +3.3% | 2,100 |
| 2018/12/27 | 1,540 | 1,540 | 1,495 | 1,495 | +85 | +6% | 1,900 |
| 2018/12/26 | 1,505 | 1,505 | 1,401 | 1,410 | +55 | +4.1% | 6,200 |
| 2018/12/25 | 1,500 | 1,522 | 1,353 | 1,355 | -216 | -13.7% | 9,100 |
| 2018/12/21 | 1,601 | 1,681 | 1,571 | 1,571 | -33 | -2.1% | 1,500 |
| 2018/12/20 | 1,682 | 1,682 | 1,604 | 1,604 | -81 | -4.8% | 4,500 |
| 2018/12/19 | 1,704 | 1,720 | 1,685 | 1,685 | -23 | -1.3% | 4,500 |
| 2018/12/18 | 1,756 | 1,756 | 1,708 | 1,708 | -49 | -2.8% | 4,500 |
| 2018/12/17 | 1,778 | 1,778 | 1,757 | 1,757 | -21 | -1.2% | 4,900 |
| 2018/12/14 | 1,778 | 1,783 | 1,778 | 1,778 | -5 | -0.3% | 4,900 |
| 2018/12/13 | 1,777 | 1,785 | 1,777 | 1,783 | +19 | +1.1% | 4,200 |
| 2018/12/12 | 1,765 | 1,765 | 1,762 | 1,764 | -1 | -0.1% | 3,800 |
| 2018/12/11 | 1,773 | 1,792 | 1,765 | 1,765 | -6 | -0.3% | 3,200 |
| 2018/12/10 | 1,772 | 1,780 | 1,766 | 1,771 | -23 | -1.3% | 2,500 |
| 2018/12/07 | 1,801 | 1,824 | 1,789 | 1,794 | -10 | -0.6% | 2,500 |
| 2018/12/06 | 1,805 | 1,839 | 1,802 | 1,804 | -4 | -0.2% | 1,500 |
| 2018/12/05 | 1,875 | 1,876 | 1,807 | 1,808 | -55 | -3% | 11,800 |
| 2018/12/04 | 1,851 | 1,863 | 1,845 | 1,863 | +16 | +0.9% | 5,300 |
| 2018/12/03 | 1,832 | 1,860 | 1,831 | 1,847 | +18 | +1% | 2,700 |
| 2018/11/30 | 1,805 | 1,833 | 1,805 | 1,829 | +34 | +1.9% | 1,600 |
| 2018/11/29 | 1,795 | 1,818 | 1,793 | 1,795 | ±0 | ±0% | 4,000 |
| 2018/11/28 | 1,783 | 1,795 | 1,783 | 1,795 | +8 | +0.4% | 1,400 |
| 2018/11/27 | 1,786 | 1,800 | 1,786 | 1,787 | - | - | 500 |
| 2018/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/22 | 1,791 | 1,819 | 1,791 | 1,804 | -7 | -0.4% | 1,100 |
| 2018/11/21 | 1,792 | 1,818 | 1,792 | 1,811 | +12 | +0.7% | 300 |
| 2018/11/20 | 1,819 | 1,819 | 1,799 | 1,799 | -16 | -0.9% | 2,100 |
| 2018/11/19 | 1,818 | 1,823 | 1,815 | 1,815 | -14 | -0.8% | 900 |
| 2018/11/16 | 1,816 | 1,829 | 1,815 | 1,829 | +9 | +0.5% | 10,600 |
| 2018/11/15 | 1,829 | 1,830 | 1,816 | 1,820 | -10 | -0.5% | 23,100 |
| 2018/11/14 | 1,828 | 1,830 | 1,810 | 1,830 | +15 | +0.8% | 7,700 |
| 2018/11/13 | 1,815 | 1,833 | 1,802 | 1,815 | ±0 | ±0% | 5,700 |
| 2018/11/12 | 1,831 | 1,832 | 1,812 | 1,815 | -16 | -0.9% | 3,200 |
| 2018/11/09 | 1,846 | 1,849 | 1,831 | 1,831 | -3 | -0.2% | 6,900 |
| 2018/11/08 | 1,833 | 1,842 | 1,833 | 1,834 | +1 | +0.1% | 2,700 |
| 2018/11/07 | 1,831 | 1,844 | 1,831 | 1,833 | -1 | -0.1% | 900 |
| 2018/11/06 | 1,834 | 1,850 | 1,834 | 1,834 | ±0 | ±0% | 5,600 |
| 2018/11/05 | 1,820 | 1,834 | 1,820 | 1,834 | +14 | +0.8% | 1,000 |
| 2018/11/02 | 1,815 | 1,820 | 1,815 | 1,820 | +8 | +0.4% | 700 |
| 2018/11/01 | 1,792 | 1,816 | 1,792 | 1,812 | +2 | +0.1% | 2,300 |
| 2018/10/31 | 1,795 | 1,810 | 1,795 | 1,810 | +15 | +0.8% | 2,800 |
| 2018/10/30 | 1,795 | 1,800 | 1,795 | 1,795 | ±0 | ±0% | 4,300 |
| 2018/10/29 | 1,795 | 1,795 | 1,795 | 1,795 | +5 | +0.3% | 3,300 |
| 2018/10/26 | 1,790 | 1,796 | 1,790 | 1,790 | -1 | -0.1% | 18,900 |
| 2018/10/25 | 1,811 | 1,816 | 1,791 | 1,791 | -40 | -2.2% | 24,500 |
| 2018/10/24 | 1,835 | 1,835 | 1,820 | 1,831 | ±0 | ±0% | 4,800 |
| 2018/10/23 | 1,840 | 1,840 | 1,831 | 1,831 | -9 | -0.5% | 6,100 |
| 2018/10/22 | 1,845 | 1,845 | 1,840 | 1,840 | -5 | -0.3% | 3,000 |
| 2018/10/19 | 1,829 | 1,845 | 1,829 | 1,845 | ±0 | ±0% | 1,100 |
| 2018/10/18 | 1,845 | 1,845 | 1,840 | 1,845 | +7 | +0.4% | 4,200 |
1551～
1600
件表示中 / 3698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 | 166,500円 | -4.8% | +107.9% | 3.48% | 32.48倍 | 0.27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 |
| サガミＨＤ | 171,700円 | +5.6% | +7.8% | 0.58% | 41.59倍 | 2.92倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| 松 屋 | 98,200円 | +3.9% | -10.4% | 1.22% | 22.65倍 | 1.84倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| トレファク | 201,800円 | +9.6% | +8.8% | 1.93% | 15.72倍 | 4.55倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ＳＦＰ | 216,800円 | +7.0% | +14.0% | 1.29% | 29.08倍 | 5.66倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
