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 |
|---|---|---|---|---|---|---|---|
| 2015/07/15 | 1,963 | 1,994 | 1,940 | 1,943 | +3 | +0.2% | 25,000 |
| 2015/07/14 | 1,897 | 1,966 | 1,897 | 1,940 | +46 | +2.4% | 27,600 |
| 2015/07/13 | 1,890 | 1,895 | 1,872 | 1,894 | +26 | +1.4% | 4,700 |
| 2015/07/10 | 1,840 | 1,870 | 1,840 | 1,868 | +28 | +1.5% | 4,300 |
| 2015/07/09 | 1,859 | 1,859 | 1,812 | 1,840 | -22 | -1.2% | 9,900 |
| 2015/07/08 | 1,885 | 1,885 | 1,862 | 1,862 | -23 | -1.2% | 4,500 |
| 2015/07/07 | 1,880 | 1,891 | 1,880 | 1,885 | +5 | +0.3% | 2,900 |
| 2015/07/06 | 1,881 | 1,881 | 1,870 | 1,880 | -1 | -0.1% | 7,600 |
| 2015/07/03 | 1,890 | 1,890 | 1,878 | 1,881 | -12 | -0.6% | 14,800 |
| 2015/07/02 | 1,875 | 1,893 | 1,875 | 1,893 | +18 | +1% | 9,500 |
| 2015/07/01 | 1,880 | 1,885 | 1,869 | 1,875 | ±0 | ±0% | 11,900 |
| 2015/06/30 | 1,856 | 1,889 | 1,856 | 1,875 | +19 | +1% | 4,000 |
| 2015/06/29 | 1,845 | 1,868 | 1,843 | 1,856 | -49 | -2.6% | 7,900 |
| 2015/06/26 | 1,916 | 1,924 | 1,878 | 1,905 | -11 | -0.6% | 20,100 |
| 2015/06/25 | 1,878 | 1,920 | 1,878 | 1,916 | +46 | +2.5% | 35,400 |
| 2015/06/24 | 1,791 | 1,870 | 1,791 | 1,870 | +82 | +4.6% | 23,500 |
| 2015/06/23 | 1,766 | 1,788 | 1,766 | 1,788 | +23 | +1.3% | 6,000 |
| 2015/06/22 | 1,766 | 1,779 | 1,742 | 1,765 | -1 | -0.1% | 5,800 |
| 2015/06/19 | 1,766 | 1,770 | 1,761 | 1,766 | +6 | +0.3% | 2,700 |
| 2015/06/18 | 1,750 | 1,777 | 1,748 | 1,760 | +8 | +0.5% | 3,200 |
| 2015/06/17 | 1,750 | 1,752 | 1,740 | 1,752 | -3 | -0.2% | 2,300 |
| 2015/06/16 | 1,771 | 1,784 | 1,750 | 1,755 | -16 | -0.9% | 9,800 |
| 2015/06/15 | 1,775 | 1,780 | 1,768 | 1,771 | -4 | -0.2% | 8,800 |
| 2015/06/12 | 1,777 | 1,789 | 1,774 | 1,775 | +4 | +0.2% | 13,500 |
| 2015/06/11 | 1,770 | 1,777 | 1,770 | 1,771 | -3 | -0.2% | 1,300 |
| 2015/06/10 | 1,774 | 1,775 | 1,770 | 1,774 | +6 | +0.3% | 800 |
| 2015/06/09 | 1,778 | 1,780 | 1,764 | 1,768 | -10 | -0.6% | 2,500 |
| 2015/06/08 | 1,770 | 1,785 | 1,770 | 1,778 | ±0 | ±0% | 5,700 |
| 2015/06/05 | 1,760 | 1,779 | 1,755 | 1,778 | +20 | +1.1% | 6,800 |
| 2015/06/04 | 1,735 | 1,759 | 1,725 | 1,758 | +23 | +1.3% | 6,800 |
| 2015/06/03 | 1,728 | 1,735 | 1,727 | 1,735 | +8 | +0.5% | 6,700 |
| 2015/06/02 | 1,728 | 1,728 | 1,720 | 1,727 | -1 | -0.1% | 4,100 |
| 2015/06/01 | 1,711 | 1,728 | 1,711 | 1,728 | +6 | +0.3% | 3,600 |
| 2015/05/29 | 1,718 | 1,722 | 1,700 | 1,722 | +4 | +0.2% | 1,100 |
| 2015/05/28 | 1,729 | 1,732 | 1,713 | 1,718 | -12 | -0.7% | 4,600 |
| 2015/05/27 | 1,728 | 1,730 | 1,710 | 1,730 | +3 | +0.2% | 3,100 |
| 2015/05/26 | 1,727 | 1,727 | 1,718 | 1,727 | -1 | -0.1% | 7,400 |
| 2015/05/25 | 1,708 | 1,728 | 1,704 | 1,728 | +20 | +1.2% | 1,500 |
| 2015/05/22 | 1,718 | 1,718 | 1,700 | 1,708 | -10 | -0.6% | 1,900 |
| 2015/05/21 | 1,722 | 1,722 | 1,713 | 1,718 | +8 | +0.5% | 3,400 |
| 2015/05/20 | 1,700 | 1,720 | 1,700 | 1,710 | +7 | +0.4% | 8,100 |
| 2015/05/19 | 1,719 | 1,719 | 1,699 | 1,703 | +3 | +0.2% | 6,800 |
| 2015/05/18 | 1,704 | 1,704 | 1,700 | 1,700 | ±0 | ±0% | 4,700 |
| 2015/05/15 | 1,702 | 1,704 | 1,690 | 1,700 | ±0 | ±0% | 7,900 |
| 2015/05/14 | 1,694 | 1,700 | 1,694 | 1,700 | ±0 | ±0% | 3,100 |
| 2015/05/13 | 1,705 | 1,710 | 1,700 | 1,700 | -6 | -0.4% | 6,000 |
| 2015/05/12 | 1,700 | 1,708 | 1,700 | 1,706 | -2 | -0.1% | 2,100 |
| 2015/05/11 | 1,699 | 1,708 | 1,685 | 1,708 | -3 | -0.2% | 42,600 |
| 2015/05/08 | 1,719 | 1,719 | 1,701 | 1,711 | +7 | +0.4% | 4,000 |
| 2015/05/07 | 1,710 | 1,727 | 1,688 | 1,704 | -6 | -0.4% | 5,900 |
2401～
2450
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
