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 |
---|---|---|---|---|---|---|---|
2023/08/21 | 1,896 | 1,896 | 1,875 | 1,877 | +21 | +1.1% | 34,700 |
2023/08/18 | 1,860 | 1,866 | 1,851 | 1,856 | -4 | -0.2% | 10,700 |
2023/08/17 | 1,869 | 1,880 | 1,852 | 1,860 | -9 | -0.5% | 16,900 |
2023/08/16 | 1,898 | 1,898 | 1,869 | 1,869 | -39 | -2% | 8,900 |
2023/08/15 | 1,890 | 1,908 | 1,882 | 1,908 | +28 | +1.5% | 18,600 |
2023/08/14 | 1,875 | 1,886 | 1,870 | 1,880 | +18 | +1% | 11,400 |
2023/08/10 | 1,865 | 1,866 | 1,850 | 1,862 | +6 | +0.3% | 10,200 |
2023/08/09 | 1,848 | 1,859 | 1,842 | 1,856 | +9 | +0.5% | 3,900 |
2023/08/08 | 1,865 | 1,865 | 1,847 | 1,847 | ±0 | ±0% | 6,900 |
2023/08/07 | 1,817 | 1,847 | 1,816 | 1,847 | +26 | +1.4% | 5,200 |
2023/08/04 | 1,815 | 1,836 | 1,810 | 1,821 | +3 | +0.2% | 10,700 |
2023/08/03 | 1,831 | 1,840 | 1,818 | 1,818 | -25 | -1.4% | 13,800 |
2023/08/02 | 1,879 | 1,879 | 1,838 | 1,843 | -28 | -1.5% | 20,600 |
2023/08/01 | 1,883 | 1,885 | 1,870 | 1,871 | -15 | -0.8% | 10,100 |
2023/07/31 | 1,870 | 1,887 | 1,859 | 1,886 | -9 | -0.5% | 25,700 |
2023/07/28 | 1,885 | 1,904 | 1,881 | 1,895 | +3 | +0.2% | 27,200 |
2023/07/27 | 1,913 | 1,915 | 1,878 | 1,892 | -21 | -1.1% | 35,900 |
2023/07/26 | 1,919 | 1,923 | 1,913 | 1,913 | -21 | -1.1% | 9,200 |
2023/07/25 | 1,917 | 1,944 | 1,917 | 1,934 | +13 | +0.7% | 7,400 |
2023/07/24 | 1,921 | 1,928 | 1,912 | 1,921 | +16 | +0.8% | 6,200 |
2023/07/21 | 1,918 | 1,918 | 1,905 | 1,905 | +1 | +0.1% | 3,800 |
2023/07/20 | 1,916 | 1,927 | 1,904 | 1,904 | -3 | -0.2% | 9,100 |
2023/07/19 | 1,915 | 1,917 | 1,896 | 1,907 | +14 | +0.7% | 5,900 |
2023/07/18 | 1,894 | 1,910 | 1,893 | 1,893 | +1 | +0.1% | 8,800 |
2023/07/14 | 1,937 | 1,937 | 1,892 | 1,892 | -45 | -2.3% | 27,500 |
2023/07/13 | 1,916 | 1,938 | 1,912 | 1,937 | +17 | +0.9% | 16,500 |
2023/07/12 | 1,930 | 1,943 | 1,916 | 1,920 | -2 | -0.1% | 11,400 |
2023/07/11 | 1,933 | 1,951 | 1,917 | 1,922 | -3 | -0.2% | 20,200 |
2023/07/10 | 1,927 | 1,949 | 1,921 | 1,925 | -1 | -0.1% | 21,700 |
2023/07/07 | 1,930 | 1,940 | 1,925 | 1,926 | -24 | -1.2% | 24,500 |
2023/07/06 | 1,952 | 1,974 | 1,950 | 1,950 | -2 | -0.1% | 21,900 |
2023/07/05 | 1,958 | 1,968 | 1,947 | 1,952 | -21 | -1.1% | 27,800 |
2023/07/04 | 1,950 | 1,973 | 1,950 | 1,973 | +23 | +1.2% | 30,700 |
2023/07/03 | 1,950 | 1,956 | 1,930 | 1,950 | +53 | +2.8% | 27,800 |
2023/06/30 | 1,927 | 1,935 | 1,892 | 1,897 | -30 | -1.6% | 17,800 |
2023/06/29 | 1,920 | 1,940 | 1,920 | 1,927 | +12 | +0.6% | 23,700 |
2023/06/28 | 1,885 | 1,915 | 1,885 | 1,915 | +30 | +1.6% | 28,300 |
2023/06/27 | 1,869 | 1,891 | 1,863 | 1,885 | +8 | +0.4% | 26,700 |
2023/06/26 | 1,872 | 1,887 | 1,855 | 1,877 | +5 | +0.3% | 9,200 |
2023/06/23 | 1,881 | 1,895 | 1,851 | 1,872 | -17 | -0.9% | 34,600 |
2023/06/22 | 1,872 | 1,897 | 1,863 | 1,889 | +29 | +1.6% | 26,300 |
2023/06/21 | 1,844 | 1,872 | 1,827 | 1,860 | +15 | +0.8% | 26,200 |
2023/06/20 | 1,836 | 1,850 | 1,832 | 1,845 | +4 | +0.2% | 11,400 |
2023/06/19 | 1,842 | 1,871 | 1,832 | 1,841 | -1 | -0.1% | 21,800 |
2023/06/16 | 1,839 | 1,842 | 1,819 | 1,842 | -7 | -0.4% | 24,000 |
2023/06/15 | 1,860 | 1,860 | 1,845 | 1,849 | -10 | -0.5% | 31,800 |
2023/06/14 | 1,801 | 1,865 | 1,795 | 1,859 | +59 | +3.3% | 72,200 |
2023/06/13 | 1,809 | 1,809 | 1,795 | 1,800 | -9 | -0.5% | 13,400 |
2023/06/12 | 1,804 | 1,813 | 1,799 | 1,809 | +9 | +0.5% | 9,700 |
2023/06/09 | 1,781 | 1,813 | 1,780 | 1,800 | +29 | +1.6% | 23,300 |
201~
250
件表示中 / 3477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 | 266,900円 | +0.5% | +22.5% | 2.17% | 18.91倍 | 0.45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 |
カッパ・クリエ | 169,500円 | +2.6% | +6.5% | 0.29% | 59.31倍 | 8.34倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界4位。コンビニ等向け総菜事業も。コロワイド子会社 |
アルペン | 206,000円 | +3.2% | -32.5% | 2.43% | 76.35倍 | 0.69倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ5、アルペンが柱。近年はアウトドア専門店を拡大 |
リテールPT | 161,700円 | +3.8% | +6.1% | 1.73% | 13.35倍 | 0.86倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
青山商 | 149,600円 | +2.6% | +6.4% | 4.08% | 8.20倍 | 0.42倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム