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 |
|---|---|---|---|---|---|---|---|
| 2016/05/13 | 1,813 | 1,813 | 1,748 | 1,748 | -42 | -2.3% | 5,600 |
| 2016/05/12 | 1,768 | 1,790 | 1,761 | 1,790 | +22 | +1.2% | 6,300 |
| 2016/05/11 | 1,749 | 1,771 | 1,748 | 1,768 | +35 | +2% | 6,000 |
| 2016/05/10 | 1,725 | 1,757 | 1,725 | 1,733 | +6 | +0.3% | 6,400 |
| 2016/05/09 | 1,764 | 1,800 | 1,707 | 1,727 | -32 | -1.8% | 7,500 |
| 2016/05/06 | 1,760 | 1,760 | 1,759 | 1,759 | +33 | +1.9% | 1,600 |
| 2016/05/02 | 1,749 | 1,749 | 1,721 | 1,726 | -52 | -2.9% | 1,800 |
| 2016/04/28 | 1,809 | 1,810 | 1,778 | 1,778 | -11 | -0.6% | 4,400 |
| 2016/04/27 | 1,760 | 1,810 | 1,760 | 1,789 | +29 | +1.6% | 5,500 |
| 2016/04/26 | 1,782 | 1,815 | 1,760 | 1,760 | -21 | -1.2% | 8,600 |
| 2016/04/25 | 1,760 | 1,792 | 1,760 | 1,781 | +21 | +1.2% | 6,100 |
| 2016/04/22 | 1,731 | 1,769 | 1,706 | 1,760 | +10 | +0.6% | 17,400 |
| 2016/04/21 | 1,762 | 1,776 | 1,733 | 1,750 | -12 | -0.7% | 10,800 |
| 2016/04/20 | 1,800 | 1,811 | 1,760 | 1,762 | -27 | -1.5% | 14,300 |
| 2016/04/19 | 1,782 | 1,830 | 1,750 | 1,789 | -106 | -5.6% | 36,500 |
| 2016/04/18 | 1,690 | 1,990 | 1,677 | 1,895 | +216 | +12.9% | 173,200 |
| 2016/04/15 | 1,655 | 1,789 | 1,655 | 1,679 | +82 | +5.1% | 28,900 |
| 2016/04/14 | 1,585 | 1,600 | 1,577 | 1,597 | +11 | +0.7% | 6,600 |
| 2016/04/13 | 1,580 | 1,600 | 1,576 | 1,586 | +6 | +0.4% | 4,900 |
| 2016/04/12 | 1,564 | 1,580 | 1,564 | 1,580 | +20 | +1.3% | 1,100 |
| 2016/04/11 | 1,556 | 1,562 | 1,556 | 1,560 | -30 | -1.9% | 1,400 |
| 2016/04/08 | 1,550 | 1,590 | 1,550 | 1,590 | +10 | +0.6% | 2,100 |
| 2016/04/07 | 1,573 | 1,580 | 1,573 | 1,580 | +7 | +0.4% | 1,600 |
| 2016/04/06 | 1,590 | 1,590 | 1,566 | 1,573 | -21 | -1.3% | 1,200 |
| 2016/04/05 | 1,599 | 1,605 | 1,592 | 1,594 | -18 | -1.1% | 1,200 |
| 2016/04/04 | 1,619 | 1,619 | 1,611 | 1,612 | -13 | -0.8% | 1,200 |
| 2016/04/01 | 1,620 | 1,640 | 1,620 | 1,625 | -24 | -1.5% | 3,200 |
| 2016/03/31 | 1,646 | 1,649 | 1,627 | 1,649 | -1 | -0.1% | 800 |
| 2016/03/30 | 1,660 | 1,660 | 1,633 | 1,650 | -24 | -1.4% | 700 |
| 2016/03/29 | 1,636 | 1,674 | 1,636 | 1,674 | +14 | +0.8% | 1,300 |
| 2016/03/28 | 1,658 | 1,678 | 1,650 | 1,660 | +2 | +0.1% | 1,700 |
| 2016/03/25 | 1,650 | 1,658 | 1,650 | 1,658 | +26 | +1.6% | 400 |
| 2016/03/24 | 1,645 | 1,655 | 1,632 | 1,632 | -37 | -2.2% | 1,700 |
| 2016/03/23 | 1,610 | 1,669 | 1,610 | 1,669 | +48 | +3% | 1,000 |
| 2016/03/22 | 1,611 | 1,622 | 1,611 | 1,621 | +9 | +0.6% | 2,700 |
| 2016/03/18 | 1,617 | 1,618 | 1,612 | 1,612 | -2 | -0.1% | 3,600 |
| 2016/03/17 | 1,626 | 1,630 | 1,610 | 1,614 | -14 | -0.9% | 10,600 |
| 2016/03/16 | 1,641 | 1,650 | 1,615 | 1,628 | -22 | -1.3% | 10,100 |
| 2016/03/15 | 1,665 | 1,665 | 1,648 | 1,650 | -17 | -1% | 16,600 |
| 2016/03/14 | 1,666 | 1,710 | 1,661 | 1,667 | +12 | +0.7% | 11,900 |
| 2016/03/11 | 1,666 | 1,670 | 1,655 | 1,655 | -13 | -0.8% | 7,000 |
| 2016/03/10 | 1,655 | 1,668 | 1,655 | 1,668 | +17 | +1% | 400 |
| 2016/03/09 | 1,650 | 1,690 | 1,645 | 1,651 | -1 | -0.1% | 1,500 |
| 2016/03/08 | 1,650 | 1,653 | 1,650 | 1,652 | -7 | -0.4% | 1,200 |
| 2016/03/07 | 1,648 | 1,670 | 1,648 | 1,659 | +11 | +0.7% | 900 |
| 2016/03/04 | 1,647 | 1,660 | 1,647 | 1,648 | +1 | +0.1% | 1,500 |
| 2016/03/03 | 1,648 | 1,648 | 1,643 | 1,647 | -13 | -0.8% | 1,200 |
| 2016/03/02 | 1,615 | 1,660 | 1,615 | 1,660 | +39 | +2.4% | 2,600 |
| 2016/03/01 | 1,609 | 1,631 | 1,609 | 1,621 | -11 | -0.7% | 2,400 |
| 2016/02/29 | 1,630 | 1,680 | 1,630 | 1,632 | +2 | +0.1% | 900 |
2201～
2250
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
