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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 1,733 | 1,750 | 1,733 | 1,749 | +16 | +0.9% | 5,900 |
| 2017/07/28 | 1,729 | 1,736 | 1,727 | 1,733 | +4 | +0.2% | 6,000 |
| 2017/07/27 | 1,723 | 1,730 | 1,719 | 1,729 | +11 | +0.6% | 30,200 |
| 2017/07/26 | 1,713 | 1,724 | 1,713 | 1,718 | +6 | +0.4% | 2,900 |
| 2017/07/25 | 1,722 | 1,725 | 1,708 | 1,712 | -10 | -0.6% | 7,200 |
| 2017/07/24 | 1,730 | 1,732 | 1,711 | 1,722 | -7 | -0.4% | 11,000 |
| 2017/07/21 | 1,711 | 1,734 | 1,711 | 1,729 | +9 | +0.5% | 7,000 |
| 2017/07/20 | 1,713 | 1,720 | 1,710 | 1,720 | +13 | +0.8% | 8,200 |
| 2017/07/19 | 1,695 | 1,707 | 1,690 | 1,707 | +12 | +0.7% | 3,900 |
| 2017/07/18 | 1,699 | 1,702 | 1,692 | 1,695 | -2 | -0.1% | 3,600 |
| 2017/07/14 | 1,700 | 1,700 | 1,690 | 1,697 | ±0 | ±0% | 15,600 |
| 2017/07/13 | 1,699 | 1,699 | 1,682 | 1,697 | -3 | -0.2% | 8,600 |
| 2017/07/12 | 1,705 | 1,705 | 1,691 | 1,700 | -4 | -0.2% | 6,100 |
| 2017/07/11 | 1,690 | 1,704 | 1,683 | 1,704 | +21 | +1.2% | 9,800 |
| 2017/07/10 | 1,690 | 1,699 | 1,678 | 1,683 | +1 | +0.1% | 9,500 |
| 2017/07/07 | 1,695 | 1,704 | 1,682 | 1,682 | -8 | -0.5% | 13,800 |
| 2017/07/06 | 1,697 | 1,700 | 1,677 | 1,690 | +21 | +1.3% | 22,900 |
| 2017/07/05 | 1,670 | 1,671 | 1,666 | 1,669 | -17 | -1% | 24,900 |
| 2017/07/04 | 1,684 | 1,692 | 1,679 | 1,686 | +5 | +0.3% | 12,000 |
| 2017/07/03 | 1,665 | 1,689 | 1,665 | 1,681 | +12 | +0.7% | 4,100 |
| 2017/06/30 | 1,675 | 1,677 | 1,666 | 1,669 | -6 | -0.4% | 12,800 |
| 2017/06/29 | 1,681 | 1,694 | 1,675 | 1,675 | -10 | -0.6% | 5,700 |
| 2017/06/28 | 1,680 | 1,688 | 1,678 | 1,685 | +4 | +0.2% | 3,200 |
| 2017/06/27 | 1,687 | 1,698 | 1,679 | 1,681 | -18 | -1.1% | 7,200 |
| 2017/06/26 | 1,705 | 1,705 | 1,683 | 1,699 | -1 | -0.1% | 6,300 |
| 2017/06/23 | 1,690 | 1,707 | 1,687 | 1,700 | +33 | +2% | 5,200 |
| 2017/06/22 | 1,682 | 1,682 | 1,667 | 1,667 | -13 | -0.8% | 12,100 |
| 2017/06/21 | 1,695 | 1,696 | 1,680 | 1,680 | -15 | -0.9% | 6,900 |
| 2017/06/20 | 1,695 | 1,706 | 1,693 | 1,695 | +2 | +0.1% | 5,800 |
| 2017/06/19 | 1,690 | 1,716 | 1,687 | 1,693 | -1 | -0.1% | 12,300 |
| 2017/06/16 | 1,699 | 1,701 | 1,690 | 1,694 | -6 | -0.4% | 9,100 |
| 2017/06/15 | 1,718 | 1,718 | 1,698 | 1,700 | -23 | -1.3% | 10,900 |
| 2017/06/14 | 1,721 | 1,725 | 1,715 | 1,723 | +3 | +0.2% | 5,400 |
| 2017/06/13 | 1,726 | 1,731 | 1,720 | 1,720 | -6 | -0.3% | 8,100 |
| 2017/06/12 | 1,726 | 1,730 | 1,726 | 1,726 | -8 | -0.5% | 4,800 |
| 2017/06/09 | 1,734 | 1,736 | 1,729 | 1,734 | -5 | -0.3% | 3,900 |
| 2017/06/08 | 1,744 | 1,744 | 1,727 | 1,739 | -11 | -0.6% | 14,000 |
| 2017/06/07 | 1,750 | 1,750 | 1,742 | 1,750 | ±0 | ±0% | 2,100 |
| 2017/06/06 | 1,763 | 1,763 | 1,750 | 1,750 | ±0 | ±0% | 800 |
| 2017/06/05 | 1,751 | 1,753 | 1,750 | 1,750 | +8 | +0.5% | 400 |
| 2017/06/02 | 1,749 | 1,750 | 1,742 | 1,742 | -9 | -0.5% | 3,600 |
| 2017/06/01 | 1,750 | 1,765 | 1,750 | 1,751 | -22 | -1.2% | 1,800 |
| 2017/05/31 | 1,745 | 1,773 | 1,743 | 1,773 | +19 | +1.1% | 1,300 |
| 2017/05/30 | 1,777 | 1,777 | 1,754 | 1,754 | +4 | +0.2% | 800 |
| 2017/05/29 | 1,756 | 1,768 | 1,745 | 1,750 | -5 | -0.3% | 5,900 |
| 2017/05/26 | 1,756 | 1,756 | 1,755 | 1,755 | -5 | -0.3% | 700 |
| 2017/05/25 | 1,759 | 1,760 | 1,756 | 1,760 | +1 | +0.1% | 1,800 |
| 2017/05/24 | 1,771 | 1,771 | 1,756 | 1,759 | -11 | -0.6% | 7,200 |
| 2017/05/23 | 1,748 | 1,770 | 1,748 | 1,770 | +1 | +0.1% | 3,900 |
| 2017/05/22 | 1,771 | 1,771 | 1,765 | 1,769 | -6 | -0.3% | 1,000 |
1901～
1950
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
