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 |
|---|---|---|---|---|---|---|---|
| 2015/12/11 | 1,933 | 1,953 | 1,918 | 1,953 | -1 | -0.1% | 10,000 |
| 2015/12/10 | 1,959 | 1,959 | 1,931 | 1,954 | -7 | -0.4% | 3,500 |
| 2015/12/09 | 1,975 | 1,975 | 1,961 | 1,961 | -22 | -1.1% | 3,700 |
| 2015/12/08 | 1,983 | 1,989 | 1,970 | 1,983 | -7 | -0.4% | 4,400 |
| 2015/12/07 | 1,975 | 1,999 | 1,970 | 1,990 | +15 | +0.8% | 11,600 |
| 2015/12/04 | 1,945 | 1,975 | 1,936 | 1,975 | +20 | +1% | 23,500 |
| 2015/12/03 | 1,950 | 1,960 | 1,943 | 1,955 | +12 | +0.6% | 11,000 |
| 2015/12/02 | 1,928 | 1,965 | 1,916 | 1,943 | +15 | +0.8% | 8,300 |
| 2015/12/01 | 1,902 | 1,935 | 1,902 | 1,928 | +24 | +1.3% | 7,800 |
| 2015/11/30 | 1,885 | 1,935 | 1,872 | 1,904 | +19 | +1% | 11,300 |
| 2015/11/27 | 1,876 | 1,910 | 1,876 | 1,885 | +23 | +1.2% | 11,800 |
| 2015/11/26 | 1,853 | 1,886 | 1,853 | 1,862 | +20 | +1.1% | 8,500 |
| 2015/11/25 | 1,825 | 1,855 | 1,825 | 1,842 | +17 | +0.9% | 8,200 |
| 2015/11/24 | 1,816 | 1,849 | 1,811 | 1,825 | +4 | +0.2% | 14,500 |
| 2015/11/20 | 1,834 | 1,838 | 1,821 | 1,821 | -13 | -0.7% | 2,000 |
| 2015/11/19 | 1,846 | 1,850 | 1,829 | 1,834 | +2 | +0.1% | 5,500 |
| 2015/11/18 | 1,820 | 1,865 | 1,820 | 1,832 | +13 | +0.7% | 16,600 |
| 2015/11/17 | 1,795 | 1,830 | 1,795 | 1,819 | +26 | +1.5% | 22,900 |
| 2015/11/16 | 1,787 | 1,810 | 1,778 | 1,793 | +15 | +0.8% | 18,300 |
| 2015/11/13 | 1,772 | 1,795 | 1,760 | 1,778 | +10 | +0.6% | 12,900 |
| 2015/11/12 | 1,760 | 1,770 | 1,760 | 1,768 | +13 | +0.7% | 3,100 |
| 2015/11/11 | 1,769 | 1,769 | 1,755 | 1,755 | +13 | +0.7% | 2,100 |
| 2015/11/10 | 1,739 | 1,750 | 1,738 | 1,742 | +7 | +0.4% | 3,700 |
| 2015/11/09 | 1,729 | 1,749 | 1,729 | 1,735 | +10 | +0.6% | 2,300 |
| 2015/11/06 | 1,730 | 1,733 | 1,724 | 1,725 | -13 | -0.7% | 5,300 |
| 2015/11/05 | 1,745 | 1,745 | 1,730 | 1,738 | -9 | -0.5% | 1,800 |
| 2015/11/04 | 1,747 | 1,751 | 1,747 | 1,747 | +14 | +0.8% | 600 |
| 2015/11/02 | 1,740 | 1,745 | 1,731 | 1,733 | -19 | -1.1% | 1,200 |
| 2015/10/30 | 1,750 | 1,769 | 1,741 | 1,752 | -12 | -0.7% | 3,100 |
| 2015/10/29 | 1,762 | 1,770 | 1,758 | 1,764 | +5 | +0.3% | 1,500 |
| 2015/10/28 | 1,753 | 1,765 | 1,747 | 1,759 | +2 | +0.1% | 5,200 |
| 2015/10/27 | 1,765 | 1,766 | 1,755 | 1,757 | -23 | -1.3% | 1,900 |
| 2015/10/26 | 1,761 | 1,790 | 1,760 | 1,780 | +19 | +1.1% | 4,700 |
| 2015/10/23 | 1,748 | 1,787 | 1,748 | 1,761 | +4 | +0.2% | 700 |
| 2015/10/22 | 1,740 | 1,785 | 1,740 | 1,757 | ±0 | ±0% | 3,000 |
| 2015/10/21 | 1,722 | 1,757 | 1,722 | 1,757 | +25 | +1.4% | 2,400 |
| 2015/10/20 | 1,758 | 1,758 | 1,732 | 1,732 | -30 | -1.7% | 2,500 |
| 2015/10/19 | 1,758 | 1,780 | 1,758 | 1,762 | -35 | -1.9% | 2,300 |
| 2015/10/16 | 1,772 | 1,797 | 1,772 | 1,797 | +15 | +0.8% | 1,900 |
| 2015/10/15 | 1,789 | 1,789 | 1,761 | 1,782 | +1 | +0.1% | 14,800 |
| 2015/10/14 | 1,784 | 1,786 | 1,781 | 1,781 | -1 | -0.1% | 3,600 |
| 2015/10/13 | 1,772 | 1,790 | 1,772 | 1,782 | -1 | -0.1% | 2,700 |
| 2015/10/09 | 1,780 | 1,783 | 1,770 | 1,783 | +9 | +0.5% | 3,300 |
| 2015/10/08 | 1,755 | 1,780 | 1,755 | 1,774 | +24 | +1.4% | 2,100 |
| 2015/10/07 | 1,741 | 1,766 | 1,741 | 1,750 | +10 | +0.6% | 6,100 |
| 2015/10/06 | 1,733 | 1,741 | 1,733 | 1,740 | +11 | +0.6% | 17,300 |
| 2015/10/05 | 1,735 | 1,735 | 1,723 | 1,729 | -6 | -0.3% | 1,200 |
| 2015/10/02 | 1,722 | 1,735 | 1,721 | 1,735 | +15 | +0.9% | 700 |
| 2015/10/01 | 1,716 | 1,749 | 1,716 | 1,720 | +4 | +0.2% | 500 |
| 2015/09/30 | 1,713 | 1,716 | 1,713 | 1,716 | +1 | +0.1% | 1,000 |
2301～
2350
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 | 165,400円 | -4.8% | +107.9% | 3.51% | 32.27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 | 119,900円 | +12.6% | +10.3% | 0.83% | 30.99倍 | 3.00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 | 42,000円 | +18.1% | -6.1% | 0.00% | 39.58倍 | 2.81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 | 215,700円 | +7.0% | +14.0% | 1.30% | 28.93倍 | 5.63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 | 107,200円 | -3.1% | -8.2% | 5.41% | 5.97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
