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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,417 | 2,429 | 2,402 | 2,414 | +4 | +0.2% | 3,800 |
| 2024/10/04 | 2,410 | 2,425 | 2,401 | 2,410 | +22 | +0.9% | 12,300 |
| 2024/10/03 | 2,422 | 2,448 | 2,375 | 2,388 | -42 | -1.7% | 18,800 |
| 2024/10/02 | 2,467 | 2,467 | 2,421 | 2,430 | -34 | -1.4% | 15,000 |
| 2024/10/01 | 2,466 | 2,490 | 2,461 | 2,464 | -8 | -0.3% | 8,000 |
| 2024/09/30 | 2,466 | 2,512 | 2,462 | 2,472 | -44 | -1.7% | 20,900 |
| 2024/09/27 | 2,527 | 2,527 | 2,472 | 2,516 | -51 | -2% | 31,200 |
| 2024/09/26 | 2,541 | 2,572 | 2,522 | 2,567 | +53 | +2.1% | 52,600 |
| 2024/09/25 | 2,471 | 2,535 | 2,471 | 2,514 | +43 | +1.7% | 47,800 |
| 2024/09/24 | 2,505 | 2,515 | 2,452 | 2,471 | -38 | -1.5% | 53,500 |
| 2024/09/20 | 2,511 | 2,634 | 2,509 | 2,509 | +3 | +0.1% | 57,800 |
| 2024/09/19 | 2,536 | 2,536 | 2,495 | 2,506 | +11 | +0.4% | 7,800 |
| 2024/09/18 | 2,460 | 2,532 | 2,460 | 2,495 | +52 | +2.1% | 15,600 |
| 2024/09/17 | 2,457 | 2,482 | 2,410 | 2,443 | -62 | -2.5% | 21,400 |
| 2024/09/13 | 2,503 | 2,510 | 2,469 | 2,505 | +2 | +0.1% | 10,500 |
| 2024/09/12 | 2,467 | 2,516 | 2,467 | 2,503 | +49 | +2% | 12,300 |
| 2024/09/11 | 2,548 | 2,548 | 2,434 | 2,454 | -76 | -3% | 21,500 |
| 2024/09/10 | 2,547 | 2,564 | 2,515 | 2,530 | -17 | -0.7% | 7,700 |
| 2024/09/09 | 2,598 | 2,598 | 2,531 | 2,547 | -64 | -2.5% | 23,300 |
| 2024/09/06 | 2,623 | 2,641 | 2,602 | 2,611 | +5 | +0.2% | 6,700 |
| 2024/09/05 | 2,587 | 2,629 | 2,587 | 2,606 | -3 | -0.1% | 5,600 |
| 2024/09/04 | 2,579 | 2,630 | 2,579 | 2,609 | -17 | -0.6% | 25,700 |
| 2024/09/03 | 2,670 | 2,670 | 2,595 | 2,626 | -33 | -1.2% | 12,900 |
| 2024/09/02 | 2,655 | 2,678 | 2,629 | 2,659 | +4 | +0.2% | 7,500 |
| 2024/08/30 | 2,578 | 2,685 | 2,578 | 2,655 | +83 | +3.2% | 14,800 |
| 2024/08/29 | 2,580 | 2,620 | 2,545 | 2,572 | -9 | -0.3% | 21,200 |
| 2024/08/28 | 2,647 | 2,652 | 2,575 | 2,581 | -66 | -2.5% | 35,800 |
| 2024/08/27 | 2,583 | 2,680 | 2,583 | 2,647 | +64 | +2.5% | 16,200 |
| 2024/08/26 | 2,591 | 2,638 | 2,535 | 2,583 | -35 | -1.3% | 33,000 |
| 2024/08/23 | 2,614 | 2,643 | 2,592 | 2,618 | +4 | +0.2% | 8,200 |
| 2024/08/22 | 2,668 | 2,668 | 2,583 | 2,614 | -54 | -2% | 36,800 |
| 2024/08/21 | 2,692 | 2,692 | 2,602 | 2,668 | -31 | -1.1% | 12,700 |
| 2024/08/20 | 2,741 | 2,742 | 2,690 | 2,699 | -26 | -1% | 11,100 |
| 2024/08/19 | 2,723 | 2,730 | 2,687 | 2,725 | -27 | -1% | 12,100 |
| 2024/08/16 | 2,756 | 2,787 | 2,728 | 2,752 | -3 | -0.1% | 9,200 |
| 2024/08/15 | 2,750 | 2,787 | 2,727 | 2,755 | +45 | +1.7% | 9,400 |
| 2024/08/14 | 2,750 | 2,762 | 2,701 | 2,710 | -17 | -0.6% | 11,600 |
| 2024/08/13 | 2,611 | 2,763 | 2,611 | 2,727 | +96 | +3.6% | 35,400 |
| 2024/08/09 | 2,837 | 2,864 | 2,630 | 2,631 | -186 | -6.6% | 30,500 |
| 2024/08/08 | 2,770 | 2,817 | 2,701 | 2,817 | +15 | +0.5% | 12,100 |
| 2024/08/07 | 2,652 | 2,873 | 2,633 | 2,802 | +185 | +7.1% | 21,300 |
| 2024/08/06 | 2,637 | 2,715 | 2,578 | 2,617 | -120 | -4.4% | 20,700 |
| 2024/08/05 | 2,737 | 2,796 | 2,502 | 2,737 | -133 | -4.6% | 47,400 |
| 2024/08/02 | 2,881 | 2,881 | 2,812 | 2,870 | -91 | -3.1% | 10,900 |
| 2024/08/01 | 3,000 | 3,000 | 2,941 | 2,961 | -39 | -1.3% | 10,000 |
| 2024/07/31 | 2,918 | 3,025 | 2,917 | 3,000 | +83 | +2.8% | 13,800 |
| 2024/07/30 | 2,920 | 2,977 | 2,913 | 2,917 | -3 | -0.1% | 16,900 |
| 2024/07/29 | 2,923 | 2,940 | 2,905 | 2,920 | -3 | -0.1% | 13,400 |
| 2024/07/26 | 2,918 | 2,980 | 2,889 | 2,923 | +4 | +0.1% | 15,900 |
| 2024/07/25 | 2,891 | 2,957 | 2,860 | 2,919 | +14 | +0.5% | 14,100 |
201～
250
件表示中 / 3754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 | 188,700円 | -4.8% | +107.9% | 3.07% | 36.81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 |
| ＶＴＨＤ | 47,600円 | +5.2% | +18.2% | 5.04% | 8.23倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ＧセブンＨＤ | 131,000円 | +7.4% | +15.2% | 3.05% | 10.05倍 | 1.76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 | 244,000円 | +14.3% | +14.6% | 2.13% | 26.70倍 | 1.73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 |
| ゼビオＨＤ | 113,900円 | +5.5% | +1.3% | 3.07% | 48.39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
