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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 1,971 | 1,979 | 1,917 | 1,940 | +9 | +0.5% | 4,800 |
| 2017/12/22 | 1,940 | 1,954 | 1,930 | 1,931 | +2 | +0.1% | 14,100 |
| 2017/12/21 | 1,902 | 1,929 | 1,892 | 1,929 | +17 | +0.9% | 6,500 |
| 2017/12/20 | 1,920 | 1,935 | 1,903 | 1,912 | +17 | +0.9% | 16,000 |
| 2017/12/19 | 1,863 | 1,897 | 1,850 | 1,895 | +46 | +2.5% | 26,300 |
| 2017/12/18 | 1,858 | 1,860 | 1,836 | 1,849 | -21 | -1.1% | 7,300 |
| 2017/12/15 | 1,870 | 1,894 | 1,790 | 1,870 | -9 | -0.5% | 29,400 |
| 2017/12/14 | 1,887 | 1,905 | 1,879 | 1,879 | -9 | -0.5% | 4,100 |
| 2017/12/13 | 1,900 | 1,910 | 1,888 | 1,888 | -7 | -0.4% | 12,300 |
| 2017/12/12 | 1,894 | 1,900 | 1,888 | 1,895 | +1 | +0.1% | 12,700 |
| 2017/12/11 | 1,856 | 1,895 | 1,840 | 1,894 | +26 | +1.4% | 7,200 |
| 2017/12/08 | 1,899 | 1,902 | 1,863 | 1,868 | -33 | -1.7% | 7,200 |
| 2017/12/07 | 1,911 | 1,911 | 1,882 | 1,901 | -12 | -0.6% | 5,000 |
| 2017/12/06 | 1,890 | 1,917 | 1,880 | 1,913 | +23 | +1.2% | 15,600 |
| 2017/12/05 | 1,918 | 1,918 | 1,885 | 1,890 | -10 | -0.5% | 14,600 |
| 2017/12/04 | 1,900 | 1,918 | 1,887 | 1,900 | +10 | +0.5% | 8,100 |
| 2017/12/01 | 1,840 | 1,890 | 1,821 | 1,890 | +55 | +3% | 15,300 |
| 2017/11/30 | 1,802 | 1,835 | 1,802 | 1,835 | +33 | +1.8% | 22,000 |
| 2017/11/29 | 1,819 | 1,820 | 1,800 | 1,802 | -1 | -0.1% | 11,200 |
| 2017/11/28 | 1,800 | 1,809 | 1,798 | 1,803 | +4 | +0.2% | 7,300 |
| 2017/11/27 | 1,796 | 1,799 | 1,790 | 1,799 | +5 | +0.3% | 5,100 |
| 2017/11/24 | 1,811 | 1,811 | 1,794 | 1,794 | -10 | -0.6% | 1,900 |
| 2017/11/22 | 1,804 | 1,815 | 1,795 | 1,804 | +7 | +0.4% | 13,500 |
| 2017/11/21 | 1,793 | 1,805 | 1,785 | 1,797 | +5 | +0.3% | 13,000 |
| 2017/11/20 | 1,776 | 1,792 | 1,776 | 1,792 | +4 | +0.2% | 5,600 |
| 2017/11/17 | 1,788 | 1,788 | 1,766 | 1,788 | +24 | +1.4% | 4,400 |
| 2017/11/16 | 1,761 | 1,770 | 1,761 | 1,764 | -5 | -0.3% | 1,800 |
| 2017/11/15 | 1,797 | 1,797 | 1,750 | 1,769 | -5 | -0.3% | 7,200 |
| 2017/11/14 | 1,770 | 1,780 | 1,762 | 1,774 | +4 | +0.2% | 3,600 |
| 2017/11/13 | 1,790 | 1,798 | 1,770 | 1,770 | -10 | -0.6% | 3,500 |
| 2017/11/10 | 1,767 | 1,781 | 1,759 | 1,780 | +16 | +0.9% | 7,800 |
| 2017/11/09 | 1,765 | 1,768 | 1,755 | 1,764 | +3 | +0.2% | 4,000 |
| 2017/11/08 | 1,763 | 1,763 | 1,752 | 1,761 | +9 | +0.5% | 1,900 |
| 2017/11/07 | 1,765 | 1,765 | 1,751 | 1,752 | -13 | -0.7% | 3,200 |
| 2017/11/06 | 1,767 | 1,767 | 1,752 | 1,765 | +1 | +0.1% | 5,200 |
| 2017/11/02 | 1,751 | 1,764 | 1,750 | 1,764 | -2 | -0.1% | 5,500 |
| 2017/11/01 | 1,759 | 1,766 | 1,750 | 1,766 | +7 | +0.4% | 3,400 |
| 2017/10/31 | 1,760 | 1,760 | 1,745 | 1,759 | +9 | +0.5% | 3,200 |
| 2017/10/30 | 1,750 | 1,750 | 1,740 | 1,750 | +1 | +0.1% | 5,200 |
| 2017/10/27 | 1,764 | 1,765 | 1,742 | 1,749 | -10 | -0.6% | 6,200 |
| 2017/10/26 | 1,752 | 1,763 | 1,751 | 1,759 | +9 | +0.5% | 10,500 |
| 2017/10/25 | 1,759 | 1,765 | 1,750 | 1,750 | -9 | -0.5% | 4,400 |
| 2017/10/24 | 1,748 | 1,759 | 1,745 | 1,759 | +11 | +0.6% | 3,300 |
| 2017/10/23 | 1,741 | 1,749 | 1,741 | 1,748 | +8 | +0.5% | 2,500 |
| 2017/10/20 | 1,745 | 1,745 | 1,740 | 1,740 | +6 | +0.3% | 2,300 |
| 2017/10/19 | 1,744 | 1,744 | 1,734 | 1,734 | -5 | -0.3% | 200 |
| 2017/10/18 | 1,740 | 1,741 | 1,730 | 1,739 | +4 | +0.2% | 2,700 |
| 2017/10/17 | 1,740 | 1,742 | 1,725 | 1,735 | +6 | +0.3% | 5,300 |
| 2017/10/16 | 1,733 | 1,740 | 1,729 | 1,729 | -2 | -0.1% | 4,900 |
| 2017/10/13 | 1,738 | 1,738 | 1,720 | 1,731 | -1 | -0.1% | 5,400 |
1801～
1850
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
