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 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 1,939 | 1,946 | 1,934 | 1,934 | +16 | +0.8% | 6,900 |
| 2018/03/09 | 1,916 | 1,939 | 1,916 | 1,918 | +3 | +0.2% | 500 |
| 2018/03/08 | 1,921 | 1,936 | 1,915 | 1,915 | -30 | -1.5% | 3,800 |
| 2018/03/07 | 1,964 | 1,965 | 1,945 | 1,945 | -18 | -0.9% | 2,500 |
| 2018/03/06 | 1,965 | 1,965 | 1,942 | 1,963 | +43 | +2.2% | 1,200 |
| 2018/03/05 | 1,952 | 1,952 | 1,920 | 1,920 | -55 | -2.8% | 4,400 |
| 2018/03/02 | 1,970 | 1,980 | 1,968 | 1,975 | -25 | -1.3% | 2,700 |
| 2018/03/01 | 1,999 | 2,039 | 1,996 | 2,000 | -44 | -2.2% | 1,700 |
| 2018/02/28 | 1,983 | 2,047 | 1,983 | 2,044 | +61 | +3.1% | 4,000 |
| 2018/02/27 | 1,998 | 2,027 | 1,983 | 1,983 | -24 | -1.2% | 5,800 |
| 2018/02/26 | 1,995 | 2,037 | 1,990 | 2,007 | -7 | -0.3% | 4,800 |
| 2018/02/23 | 2,016 | 2,023 | 1,994 | 2,014 | -7 | -0.3% | 2,600 |
| 2018/02/22 | 2,050 | 2,050 | 1,996 | 2,021 | -71 | -3.4% | 10,100 |
| 2018/02/21 | 2,103 | 2,117 | 2,090 | 2,092 | -23 | -1.1% | 1,700 |
| 2018/02/20 | 2,150 | 2,150 | 2,089 | 2,115 | -25 | -1.2% | 3,900 |
| 2018/02/19 | 2,150 | 2,172 | 2,122 | 2,140 | +52 | +2.5% | 15,900 |
| 2018/02/16 | 2,062 | 2,088 | 2,055 | 2,088 | +32 | +1.6% | 22,500 |
| 2018/02/15 | 2,050 | 2,060 | 2,021 | 2,056 | +66 | +3.3% | 12,700 |
| 2018/02/14 | 1,980 | 1,999 | 1,960 | 1,990 | +10 | +0.5% | 5,800 |
| 2018/02/13 | 1,960 | 1,981 | 1,945 | 1,980 | +38 | +2% | 25,600 |
| 2018/02/09 | 1,930 | 1,951 | 1,920 | 1,942 | -22 | -1.1% | 10,000 |
| 2018/02/08 | 1,950 | 1,987 | 1,950 | 1,964 | -6 | -0.3% | 3,100 |
| 2018/02/07 | 1,940 | 1,991 | 1,940 | 1,970 | +39 | +2% | 5,200 |
| 2018/02/06 | 1,980 | 1,987 | 1,930 | 1,931 | -88 | -4.4% | 25,600 |
| 2018/02/05 | 1,975 | 2,020 | 1,975 | 2,019 | -6 | -0.3% | 19,900 |
| 2018/02/02 | 2,027 | 2,030 | 2,015 | 2,025 | +13 | +0.6% | 2,200 |
| 2018/02/01 | 2,004 | 2,030 | 2,004 | 2,012 | +1 | ±0% | 1,600 |
| 2018/01/31 | 2,022 | 2,038 | 1,990 | 2,011 | -34 | -1.7% | 6,300 |
| 2018/01/30 | 2,071 | 2,071 | 2,021 | 2,045 | -26 | -1.3% | 4,700 |
| 2018/01/29 | 2,086 | 2,094 | 2,032 | 2,071 | +14 | +0.7% | 9,300 |
| 2018/01/26 | 2,019 | 2,088 | 2,019 | 2,057 | +21 | +1% | 8,100 |
| 2018/01/25 | 2,025 | 2,054 | 2,025 | 2,036 | +11 | +0.5% | 6,200 |
| 2018/01/24 | 2,050 | 2,050 | 2,015 | 2,025 | -25 | -1.2% | 2,500 |
| 2018/01/23 | 2,016 | 2,073 | 2,016 | 2,050 | +39 | +1.9% | 4,400 |
| 2018/01/22 | 2,059 | 2,059 | 2,010 | 2,011 | -48 | -2.3% | 7,700 |
| 2018/01/19 | 2,089 | 2,095 | 2,010 | 2,059 | -41 | -2% | 9,600 |
| 2018/01/18 | 2,093 | 2,133 | 2,078 | 2,100 | -38 | -1.8% | 7,800 |
| 2018/01/17 | 2,000 | 2,138 | 1,980 | 2,138 | +120 | +5.9% | 16,500 |
| 2018/01/16 | 2,063 | 2,063 | 2,017 | 2,018 | -44 | -2.1% | 4,100 |
| 2018/01/15 | 2,100 | 2,119 | 2,055 | 2,062 | -36 | -1.7% | 16,400 |
| 2018/01/12 | 2,056 | 2,099 | 2,052 | 2,098 | +30 | +1.5% | 19,800 |
| 2018/01/11 | 2,115 | 2,115 | 2,037 | 2,068 | -56 | -2.6% | 19,700 |
| 2018/01/10 | 2,150 | 2,150 | 2,100 | 2,124 | +20 | +1% | 17,400 |
| 2018/01/09 | 2,060 | 2,120 | 2,060 | 2,104 | +18 | +0.9% | 11,900 |
| 2018/01/05 | 2,060 | 2,095 | 2,058 | 2,086 | +51 | +2.5% | 13,700 |
| 2018/01/04 | 2,017 | 2,042 | 2,001 | 2,035 | +65 | +3.3% | 20,200 |
| 2017/12/29 | 1,950 | 1,988 | 1,949 | 1,970 | +30 | +1.5% | 18,000 |
| 2017/12/28 | 1,882 | 1,940 | 1,882 | 1,940 | +58 | +3.1% | 17,200 |
| 2017/12/27 | 1,900 | 1,939 | 1,871 | 1,882 | -34 | -1.8% | 16,400 |
| 2017/12/26 | 1,929 | 1,942 | 1,916 | 1,916 | -24 | -1.2% | 18,200 |
1751～
1800
件表示中 / 3699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 | 166,600円 | -4.8% | +107.9% | 3.48% | 32.50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 |
| ＳＲＳＨＤ | 120,100円 | +12.6% | +10.3% | 0.83% | 31.04倍 | 3.01倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ＲＥＭＩＸ | 39,600円 | +18.1% | -6.1% | 0.00% | 37.32倍 | 2.65倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ＳＦＰ | 216,300円 | +7.0% | +14.0% | 1.29% | 29.01倍 | 5.65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 |
| ケーユーＨＤ | 106,900円 | -3.1% | -8.2% | 5.43% | 5.95倍 | 0.52倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
