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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 1,836 | 1,838 | 1,836 | 1,838 | +3 | +0.2% | 1,800 |
| 2018/10/16 | 1,835 | 1,845 | 1,830 | 1,835 | +5 | +0.3% | 4,500 |
| 2018/10/15 | 1,845 | 1,845 | 1,822 | 1,830 | -14 | -0.8% | 15,000 |
| 2018/10/12 | 1,835 | 1,844 | 1,835 | 1,844 | +17 | +0.9% | 6,900 |
| 2018/10/11 | 1,835 | 1,835 | 1,820 | 1,827 | -3 | -0.2% | 4,400 |
| 2018/10/10 | 1,836 | 1,837 | 1,830 | 1,830 | -4 | -0.2% | 1,500 |
| 2018/10/09 | 1,831 | 1,834 | 1,831 | 1,834 | +3 | +0.2% | 700 |
| 2018/10/05 | 1,827 | 1,831 | 1,827 | 1,831 | -10 | -0.5% | 300 |
| 2018/10/04 | 1,849 | 1,849 | 1,835 | 1,841 | -8 | -0.4% | 5,100 |
| 2018/10/03 | 1,859 | 1,859 | 1,849 | 1,849 | -11 | -0.6% | 1,000 |
| 2018/10/02 | 1,850 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 1,100 |
| 2018/10/01 | 1,838 | 1,860 | 1,827 | 1,850 | +24 | +1.3% | 8,200 |
| 2018/09/28 | 1,830 | 1,830 | 1,811 | 1,826 | -12 | -0.7% | 1,100 |
| 2018/09/27 | 1,809 | 1,838 | 1,806 | 1,838 | +13 | +0.7% | 1,400 |
| 2018/09/26 | 1,813 | 1,829 | 1,813 | 1,825 | -5 | -0.3% | 700 |
| 2018/09/25 | 1,825 | 1,830 | 1,825 | 1,830 | +9 | +0.5% | 1,900 |
| 2018/09/21 | 1,820 | 1,825 | 1,820 | 1,821 | +5 | +0.3% | 1,500 |
| 2018/09/20 | 1,803 | 1,826 | 1,803 | 1,816 | +12 | +0.7% | 2,100 |
| 2018/09/19 | 1,825 | 1,825 | 1,802 | 1,804 | -16 | -0.9% | 2,200 |
| 2018/09/18 | 1,819 | 1,820 | 1,816 | 1,820 | +1 | +0.1% | 2,100 |
| 2018/09/14 | 1,819 | 1,827 | 1,798 | 1,819 | ±0 | ±0% | 4,800 |
| 2018/09/13 | 1,821 | 1,823 | 1,803 | 1,819 | +17 | +0.9% | 2,100 |
| 2018/09/12 | 1,823 | 1,823 | 1,801 | 1,802 | -20 | -1.1% | 1,900 |
| 2018/09/11 | 1,826 | 1,831 | 1,822 | 1,822 | ±0 | ±0% | 700 |
| 2018/09/10 | 1,822 | 1,822 | 1,810 | 1,822 | ±0 | ±0% | 1,800 |
| 2018/09/07 | 1,826 | 1,826 | 1,822 | 1,822 | -3 | -0.2% | 800 |
| 2018/09/06 | 1,847 | 1,847 | 1,825 | 1,825 | ±0 | ±0% | 1,300 |
| 2018/09/05 | 1,836 | 1,849 | 1,824 | 1,825 | -18 | -1% | 1,300 |
| 2018/09/04 | 1,843 | 1,843 | 1,837 | 1,843 | -2 | -0.1% | 11,400 |
| 2018/09/03 | 1,832 | 1,845 | 1,832 | 1,845 | +10 | +0.5% | 1,100 |
| 2018/08/31 | 1,832 | 1,847 | 1,832 | 1,835 | +2 | +0.1% | 1,400 |
| 2018/08/30 | 1,847 | 1,847 | 1,833 | 1,833 | -14 | -0.8% | 500 |
| 2018/08/29 | 1,825 | 1,848 | 1,825 | 1,847 | +22 | +1.2% | 1,000 |
| 2018/08/28 | 1,815 | 1,830 | 1,815 | 1,825 | -14 | -0.8% | 3,600 |
| 2018/08/27 | 1,845 | 1,846 | 1,839 | 1,839 | +19 | +1% | 3,400 |
| 2018/08/24 | 1,820 | 1,821 | 1,820 | 1,820 | ±0 | ±0% | 1,800 |
| 2018/08/23 | 1,810 | 1,820 | 1,810 | 1,820 | +10 | +0.6% | 2,000 |
| 2018/08/22 | 1,810 | 1,811 | 1,801 | 1,810 | ±0 | ±0% | 1,800 |
| 2018/08/21 | 1,808 | 1,824 | 1,808 | 1,810 | -15 | -0.8% | 2,500 |
| 2018/08/20 | 1,840 | 1,840 | 1,825 | 1,825 | +8 | +0.4% | 4,100 |
| 2018/08/17 | 1,846 | 1,856 | 1,810 | 1,817 | -20 | -1.1% | 8,000 |
| 2018/08/16 | 1,849 | 1,855 | 1,834 | 1,837 | -38 | -2% | 1,900 |
| 2018/08/15 | 1,845 | 1,877 | 1,810 | 1,875 | +39 | +2.1% | 13,000 |
| 2018/08/14 | 1,829 | 1,840 | 1,829 | 1,836 | +7 | +0.4% | 2,000 |
| 2018/08/13 | 1,818 | 1,834 | 1,813 | 1,829 | +14 | +0.8% | 1,000 |
| 2018/08/10 | 1,821 | 1,830 | 1,815 | 1,815 | -6 | -0.3% | 6,700 |
| 2018/08/09 | 1,827 | 1,828 | 1,821 | 1,821 | -9 | -0.5% | 7,500 |
| 2018/08/08 | 1,829 | 1,843 | 1,829 | 1,830 | +28 | +1.6% | 3,600 |
| 2018/08/07 | 1,827 | 1,827 | 1,802 | 1,802 | -2 | -0.1% | 3,300 |
| 2018/08/06 | 1,817 | 1,838 | 1,804 | 1,804 | -13 | -0.7% | 4,200 |
1601～
1650
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
