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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 1,726 | 1,726 | 1,695 | 1,695 | +9 | +0.5% | 10,800 |
| 2019/01/11 | 1,655 | 1,710 | 1,652 | 1,686 | +28 | +1.7% | 2,800 |
| 2019/01/10 | 1,654 | 1,675 | 1,645 | 1,658 | +44 | +2.7% | 2,300 |
| 2019/01/09 | 1,590 | 1,614 | 1,590 | 1,614 | +39 | +2.5% | 2,800 |
| 2019/01/08 | 1,550 | 1,578 | 1,539 | 1,575 | +25 | +1.6% | 4,000 |
| 2019/01/07 | 1,549 | 1,550 | 1,548 | 1,550 | +34 | +2.2% | 1,000 |
| 2019/01/04 | 1,505 | 1,528 | 1,505 | 1,516 | -29 | -1.9% | 2,600 |
| 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 |
1601～
1650
件表示中 / 3755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 | 187,300円 | -4.8% | +107.9% | 3.10% | 36.54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 |
| ＧセブンＨＤ | 130,500円 | +7.4% | +15.2% | 3.07% | 10.01倍 | 1.75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 | 248,000円 | +14.3% | +14.6% | 2.10% | 27.13倍 | 1.76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 |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 27.92倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| ゼビオＨＤ | 114,500円 | +5.5% | +1.3% | 3.06% | 48.64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
