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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,823 | 1,825 | 1,817 | 1,817 | -4 | -0.2% | 2,700 |
| 2018/08/02 | 1,826 | 1,854 | 1,821 | 1,821 | ±0 | ±0% | 6,900 |
| 2018/08/01 | 1,847 | 1,848 | 1,821 | 1,821 | -13 | -0.7% | 2,300 |
| 2018/07/31 | 1,829 | 1,835 | 1,820 | 1,834 | +4 | +0.2% | 3,400 |
| 2018/07/30 | 1,845 | 1,845 | 1,826 | 1,830 | -15 | -0.8% | 5,100 |
| 2018/07/27 | 1,845 | 1,845 | 1,845 | 1,845 | - | - | 600 |
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 1,840 | 1,867 | 1,830 | 1,867 | +21 | +1.1% | 800 |
| 2018/07/24 | 1,841 | 1,861 | 1,837 | 1,846 | ±0 | ±0% | 3,800 |
| 2018/07/23 | 1,861 | 1,861 | 1,844 | 1,846 | -15 | -0.8% | 4,100 |
| 2018/07/20 | 1,860 | 1,861 | 1,860 | 1,861 | +1 | +0.1% | 1,000 |
| 2018/07/19 | 1,870 | 1,875 | 1,860 | 1,860 | -19 | -1% | 700 |
| 2018/07/18 | 1,869 | 1,879 | 1,860 | 1,879 | +13 | +0.7% | 4,700 |
| 2018/07/17 | 1,862 | 1,866 | 1,862 | 1,866 | +5 | +0.3% | 600 |
| 2018/07/13 | 1,867 | 1,879 | 1,861 | 1,861 | -31 | -1.6% | 11,600 |
| 2018/07/12 | 1,882 | 1,905 | 1,880 | 1,892 | +27 | +1.4% | 7,200 |
| 2018/07/11 | 1,875 | 1,888 | 1,862 | 1,865 | -15 | -0.8% | 3,400 |
| 2018/07/10 | 1,877 | 1,890 | 1,877 | 1,880 | +11 | +0.6% | 4,400 |
| 2018/07/09 | 1,902 | 1,902 | 1,866 | 1,869 | +18 | +1% | 4,200 |
| 2018/07/06 | 1,843 | 1,855 | 1,832 | 1,851 | -2 | -0.1% | 2,200 |
| 2018/07/05 | 1,891 | 1,891 | 1,853 | 1,853 | -25 | -1.3% | 9,700 |
| 2018/07/04 | 1,863 | 1,878 | 1,855 | 1,878 | +22 | +1.2% | 3,400 |
| 2018/07/03 | 1,862 | 1,862 | 1,841 | 1,856 | +6 | +0.3% | 4,200 |
| 2018/07/02 | 1,851 | 1,855 | 1,850 | 1,850 | +5 | +0.3% | 1,800 |
| 2018/06/29 | 1,850 | 1,850 | 1,845 | 1,845 | -5 | -0.3% | 5,800 |
| 2018/06/28 | 1,868 | 1,868 | 1,843 | 1,850 | +9 | +0.5% | 500 |
| 2018/06/27 | 1,820 | 1,844 | 1,820 | 1,841 | +1 | +0.1% | 1,800 |
| 2018/06/26 | 1,823 | 1,840 | 1,821 | 1,840 | -5 | -0.3% | 2,500 |
| 2018/06/25 | 1,844 | 1,846 | 1,844 | 1,845 | -10 | -0.5% | 3,500 |
| 2018/06/22 | 1,826 | 1,855 | 1,824 | 1,855 | -4 | -0.2% | 3,300 |
| 2018/06/21 | 1,850 | 1,859 | 1,850 | 1,859 | +9 | +0.5% | 1,800 |
| 2018/06/20 | 1,823 | 1,857 | 1,823 | 1,850 | +27 | +1.5% | 1,400 |
| 2018/06/19 | 1,835 | 1,843 | 1,823 | 1,823 | -12 | -0.7% | 2,000 |
| 2018/06/18 | 1,860 | 1,860 | 1,821 | 1,835 | -25 | -1.3% | 2,400 |
| 2018/06/15 | 1,900 | 1,902 | 1,850 | 1,860 | -42 | -2.2% | 9,700 |
| 2018/06/14 | 1,914 | 1,914 | 1,896 | 1,902 | +4 | +0.2% | 2,800 |
| 2018/06/13 | 1,871 | 1,913 | 1,863 | 1,898 | +35 | +1.9% | 2,300 |
| 2018/06/12 | 1,860 | 1,863 | 1,846 | 1,863 | +4 | +0.2% | 1,500 |
| 2018/06/11 | 1,860 | 1,860 | 1,859 | 1,859 | -1 | -0.1% | 500 |
| 2018/06/08 | 1,855 | 1,860 | 1,835 | 1,860 | +7 | +0.4% | 1,600 |
| 2018/06/07 | 1,830 | 1,863 | 1,829 | 1,853 | +24 | +1.3% | 4,100 |
| 2018/06/06 | 1,822 | 1,829 | 1,810 | 1,829 | -3 | -0.2% | 4,500 |
| 2018/06/05 | 1,855 | 1,855 | 1,822 | 1,832 | -21 | -1.1% | 3,200 |
| 2018/06/04 | 1,865 | 1,865 | 1,853 | 1,853 | -12 | -0.6% | 1,900 |
| 2018/06/01 | 1,865 | 1,865 | 1,865 | 1,865 | -5 | -0.3% | 200 |
| 2018/05/31 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 100 |
| 2018/05/30 | 1,871 | 1,871 | 1,870 | 1,870 | -10 | -0.5% | 300 |
| 2018/05/29 | 1,883 | 1,884 | 1,880 | 1,880 | -9 | -0.5% | 1,900 |
| 2018/05/28 | 1,902 | 1,902 | 1,888 | 1,889 | -16 | -0.8% | 1,400 |
| 2018/05/25 | 1,912 | 1,930 | 1,882 | 1,905 | +4 | +0.2% | 2,000 |
1651～
1700
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
