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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 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 |
| 2016/02/26 | 1,618 | 1,688 | 1,618 | 1,630 | +12 | +0.7% | 1,000 |
| 2016/02/25 | 1,620 | 1,630 | 1,612 | 1,618 | -8 | -0.5% | 1,200 |
| 2016/02/24 | 1,630 | 1,630 | 1,626 | 1,626 | -5 | -0.3% | 1,800 |
| 2016/02/23 | 1,650 | 1,695 | 1,630 | 1,631 | -7 | -0.4% | 2,700 |
| 2016/02/22 | 1,650 | 1,650 | 1,638 | 1,638 | -12 | -0.7% | 1,700 |
| 2016/02/19 | 1,651 | 1,651 | 1,650 | 1,650 | -5 | -0.3% | 900 |
| 2016/02/18 | 1,612 | 1,690 | 1,612 | 1,655 | +6 | +0.4% | 2,700 |
| 2016/02/17 | 1,605 | 1,649 | 1,605 | 1,649 | +20 | +1.2% | 800 |
| 2016/02/16 | 1,605 | 1,666 | 1,605 | 1,629 | +24 | +1.5% | 2,000 |
| 2016/02/15 | 1,649 | 1,650 | 1,600 | 1,605 | +35 | +2.2% | 7,200 |
| 2016/02/12 | 1,471 | 1,570 | 1,471 | 1,570 | -91 | -5.5% | 8,200 |
| 2016/02/10 | 1,722 | 1,758 | 1,656 | 1,661 | -61 | -3.5% | 3,100 |
| 2016/02/09 | 1,750 | 1,750 | 1,710 | 1,722 | -50 | -2.8% | 1,900 |
| 2016/02/08 | 1,767 | 1,797 | 1,756 | 1,772 | -35 | -1.9% | 3,400 |
| 2016/02/05 | 1,777 | 1,807 | 1,777 | 1,807 | +7 | +0.4% | 900 |
| 2016/02/04 | 1,784 | 1,802 | 1,784 | 1,800 | -9 | -0.5% | 3,000 |
| 2016/02/03 | 1,778 | 1,840 | 1,778 | 1,809 | -18 | -1% | 2,000 |
| 2016/02/02 | 1,845 | 1,850 | 1,827 | 1,827 | -28 | -1.5% | 2,800 |
| 2016/02/01 | 1,855 | 1,861 | 1,848 | 1,855 | -15 | -0.8% | 2,900 |
| 2016/01/29 | 1,857 | 1,873 | 1,856 | 1,870 | +14 | +0.8% | 1,700 |
| 2016/01/28 | 1,855 | 1,874 | 1,850 | 1,856 | +6 | +0.3% | 3,300 |
| 2016/01/27 | 1,853 | 1,855 | 1,778 | 1,850 | -3 | -0.2% | 8,400 |
| 2016/01/26 | 1,815 | 1,854 | 1,815 | 1,853 | +11 | +0.6% | 2,100 |
| 2016/01/25 | 1,828 | 1,907 | 1,815 | 1,842 | +17 | +0.9% | 3,700 |
| 2016/01/22 | 1,760 | 1,825 | 1,755 | 1,825 | +125 | +7.4% | 1,400 |
| 2016/01/21 | 1,780 | 1,786 | 1,700 | 1,700 | -86 | -4.8% | 8,400 |
| 2016/01/20 | 1,857 | 1,870 | 1,786 | 1,786 | -78 | -4.2% | 3,300 |
| 2016/01/19 | 1,856 | 1,864 | 1,856 | 1,864 | +8 | +0.4% | 500 |
| 2016/01/18 | 1,866 | 1,870 | 1,856 | 1,856 | -49 | -2.6% | 1,700 |
| 2016/01/15 | 1,904 | 1,907 | 1,895 | 1,905 | +5 | +0.3% | 12,000 |
| 2016/01/14 | 1,927 | 1,927 | 1,890 | 1,900 | -30 | -1.6% | 8,100 |
| 2016/01/13 | 1,903 | 1,930 | 1,903 | 1,930 | +32 | +1.7% | 5,800 |
| 2016/01/12 | 1,925 | 1,926 | 1,898 | 1,898 | -2 | -0.1% | 8,300 |
| 2016/01/08 | 1,898 | 1,918 | 1,898 | 1,900 | +5 | +0.3% | 1,600 |
| 2016/01/07 | 1,895 | 1,920 | 1,877 | 1,895 | -16 | -0.8% | 1,800 |
| 2016/01/06 | 1,920 | 1,922 | 1,911 | 1,911 | -9 | -0.5% | 2,500 |
| 2016/01/05 | 1,938 | 1,938 | 1,916 | 1,920 | -5 | -0.3% | 700 |
| 2016/01/04 | 1,932 | 1,975 | 1,924 | 1,925 | -21 | -1.1% | 1,800 |
| 2015/12/30 | 1,941 | 1,971 | 1,941 | 1,946 | +5 | +0.3% | 2,300 |
| 2015/12/29 | 1,936 | 1,975 | 1,935 | 1,941 | +11 | +0.6% | 3,600 |
| 2015/12/28 | 1,917 | 1,950 | 1,917 | 1,930 | -3 | -0.2% | 2,100 |
| 2015/12/25 | 1,930 | 1,951 | 1,930 | 1,933 | +2 | +0.1% | 7,500 |
| 2015/12/24 | 1,925 | 1,936 | 1,902 | 1,931 | -3 | -0.2% | 5,700 |
| 2015/12/22 | 1,920 | 1,950 | 1,920 | 1,934 | +32 | +1.7% | 4,400 |
2301～
2350
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
