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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 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 |
| 2017/05/19 | 1,778 | 1,778 | 1,770 | 1,775 | +11 | +0.6% | 800 |
| 2017/05/18 | 1,769 | 1,769 | 1,764 | 1,764 | -21 | -1.2% | 1,000 |
| 2017/05/17 | 1,778 | 1,785 | 1,778 | 1,785 | +4 | +0.2% | 700 |
| 2017/05/16 | 1,789 | 1,801 | 1,781 | 1,781 | -8 | -0.4% | 800 |
| 2017/05/15 | 1,810 | 1,810 | 1,763 | 1,789 | -5 | -0.3% | 6,900 |
| 2017/05/12 | 1,790 | 1,809 | 1,790 | 1,794 | -1 | -0.1% | 1,900 |
| 2017/05/11 | 1,803 | 1,803 | 1,790 | 1,795 | +3 | +0.2% | 2,300 |
| 2017/05/10 | 1,792 | 1,802 | 1,792 | 1,792 | +3 | +0.2% | 1,400 |
| 2017/05/09 | 1,800 | 1,809 | 1,785 | 1,789 | -21 | -1.2% | 7,300 |
| 2017/05/08 | 1,776 | 1,820 | 1,775 | 1,810 | +35 | +2% | 21,500 |
| 2017/05/02 | 1,787 | 1,790 | 1,765 | 1,775 | +2 | +0.1% | 16,000 |
| 2017/05/01 | 1,770 | 1,773 | 1,770 | 1,773 | ±0 | ±0% | 1,300 |
| 2017/04/28 | 1,764 | 1,778 | 1,764 | 1,773 | +16 | +0.9% | 2,000 |
| 2017/04/27 | 1,752 | 1,766 | 1,751 | 1,757 | +5 | +0.3% | 2,800 |
| 2017/04/26 | 1,740 | 1,752 | 1,739 | 1,752 | +14 | +0.8% | 3,900 |
| 2017/04/25 | 1,756 | 1,756 | 1,734 | 1,738 | -18 | -1% | 3,700 |
| 2017/04/24 | 1,733 | 1,756 | 1,733 | 1,756 | -15 | -0.8% | 4,400 |
| 2017/04/21 | 1,790 | 1,790 | 1,771 | 1,771 | - | - | 4,000 |
| 2017/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/19 | 1,781 | 1,781 | 1,780 | 1,781 | -9 | -0.5% | 1,300 |
| 2017/04/18 | 1,782 | 1,790 | 1,781 | 1,790 | +8 | +0.4% | 700 |
| 2017/04/17 | 1,788 | 1,792 | 1,780 | 1,782 | -6 | -0.3% | 3,100 |
| 2017/04/14 | 1,778 | 1,792 | 1,773 | 1,788 | +21 | +1.2% | 7,400 |
| 2017/04/13 | 1,778 | 1,778 | 1,765 | 1,767 | -11 | -0.6% | 7,900 |
| 2017/04/12 | 1,777 | 1,793 | 1,777 | 1,778 | -2 | -0.1% | 4,100 |
| 2017/04/11 | 1,788 | 1,788 | 1,777 | 1,780 | -14 | -0.8% | 3,800 |
| 2017/04/10 | 1,779 | 1,794 | 1,778 | 1,794 | +16 | +0.9% | 4,000 |
| 2017/04/07 | 1,744 | 1,779 | 1,744 | 1,778 | +4 | +0.2% | 6,000 |
| 2017/04/06 | 1,785 | 1,787 | 1,774 | 1,774 | -13 | -0.7% | 9,400 |
| 2017/04/05 | 1,788 | 1,792 | 1,786 | 1,787 | -5 | -0.3% | 3,000 |
| 2017/04/04 | 1,801 | 1,801 | 1,792 | 1,792 | -3 | -0.2% | 4,300 |
| 2017/04/03 | 1,803 | 1,803 | 1,776 | 1,795 | -4 | -0.2% | 4,900 |
| 2017/03/31 | 1,799 | 1,803 | 1,799 | 1,799 | ±0 | ±0% | 2,300 |
| 2017/03/30 | 1,800 | 1,801 | 1,799 | 1,799 | -5 | -0.3% | 46,100 |
| 2017/03/29 | 1,810 | 1,811 | 1,799 | 1,804 | -3 | -0.2% | 4,800 |
| 2017/03/28 | 1,807 | 1,807 | 1,802 | 1,807 | ±0 | ±0% | 2,100 |
| 2017/03/27 | 1,803 | 1,807 | 1,803 | 1,807 | +11 | +0.6% | 700 |
| 2017/03/24 | 1,796 | 1,800 | 1,795 | 1,796 | ±0 | ±0% | 2,600 |
| 2017/03/23 | 1,795 | 1,800 | 1,795 | 1,796 | -3 | -0.2% | 1,700 |
| 2017/03/22 | 1,801 | 1,801 | 1,795 | 1,799 | -2 | -0.1% | 2,400 |
| 2017/03/21 | 1,800 | 1,809 | 1,800 | 1,801 | -3 | -0.2% | 2,000 |
| 2017/03/17 | 1,797 | 1,804 | 1,797 | 1,804 | ±0 | ±0% | 5,700 |
| 2017/03/16 | 1,802 | 1,816 | 1,802 | 1,804 | -13 | -0.7% | 3,800 |
| 2017/03/15 | 1,823 | 1,823 | 1,816 | 1,817 | ±0 | ±0% | 5,400 |
2001～
2050
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 | 186,000円 | -4.8% | +107.9% | 3.12% | 36.29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 | 129,200円 | +7.4% | +15.2% | 3.10% | 9.91倍 | 1.73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 | 244,800円 | +14.3% | +14.6% | 2.12% | 26.78倍 | 1.74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 | 113,100円 | +5.5% | +1.3% | 3.09% | 48.05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
