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 |
|---|---|---|---|---|---|---|---|
| 2015/05/01 | 1,716 | 1,717 | 1,707 | 1,710 | -17 | -1% | 4,000 |
| 2015/04/30 | 1,735 | 1,735 | 1,724 | 1,727 | ±0 | ±0% | 5,200 |
| 2015/04/28 | 1,717 | 1,732 | 1,717 | 1,727 | +10 | +0.6% | 3,000 |
| 2015/04/27 | 1,705 | 1,731 | 1,705 | 1,717 | +12 | +0.7% | 5,700 |
| 2015/04/24 | 1,730 | 1,731 | 1,701 | 1,705 | -25 | -1.4% | 5,100 |
| 2015/04/23 | 1,715 | 1,733 | 1,715 | 1,730 | +20 | +1.2% | 7,200 |
| 2015/04/22 | 1,699 | 1,710 | 1,699 | 1,710 | +7 | +0.4% | 5,700 |
| 2015/04/21 | 1,687 | 1,703 | 1,683 | 1,703 | +26 | +1.6% | 6,500 |
| 2015/04/20 | 1,681 | 1,688 | 1,677 | 1,677 | +2 | +0.1% | 7,400 |
| 2015/04/17 | 1,680 | 1,684 | 1,675 | 1,675 | +1 | +0.1% | 3,300 |
| 2015/04/16 | 1,673 | 1,679 | 1,673 | 1,674 | +1 | +0.1% | 1,000 |
| 2015/04/15 | 1,670 | 1,675 | 1,670 | 1,673 | -2 | -0.1% | 6,400 |
| 2015/04/14 | 1,685 | 1,685 | 1,671 | 1,675 | ±0 | ±0% | 5,100 |
| 2015/04/13 | 1,675 | 1,683 | 1,672 | 1,675 | +2 | +0.1% | 3,100 |
| 2015/04/10 | 1,672 | 1,678 | 1,657 | 1,673 | +14 | +0.8% | 3,700 |
| 2015/04/09 | 1,675 | 1,675 | 1,659 | 1,659 | -10 | -0.6% | 9,200 |
| 2015/04/08 | 1,680 | 1,680 | 1,664 | 1,669 | -8 | -0.5% | 3,000 |
| 2015/04/07 | 1,664 | 1,677 | 1,663 | 1,677 | +16 | +1% | 1,900 |
| 2015/04/06 | 1,662 | 1,663 | 1,655 | 1,661 | +1 | +0.1% | 1,000 |
| 2015/04/03 | 1,657 | 1,664 | 1,657 | 1,660 | +2 | +0.1% | 4,000 |
| 2015/04/02 | 1,632 | 1,658 | 1,632 | 1,658 | +27 | +1.7% | 9,800 |
| 2015/04/01 | 1,645 | 1,645 | 1,630 | 1,631 | -7 | -0.4% | 11,100 |
| 2015/03/31 | 1,635 | 1,646 | 1,635 | 1,638 | +3 | +0.2% | 2,700 |
| 2015/03/30 | 1,665 | 1,665 | 1,631 | 1,635 | -2 | -0.1% | 7,400 |
| 2015/03/27 | 1,627 | 1,664 | 1,627 | 1,637 | -27 | -1.6% | 8,500 |
| 2015/03/26 | 1,678 | 1,678 | 1,664 | 1,664 | -6 | -0.4% | 4,300 |
| 2015/03/25 | 1,668 | 1,680 | 1,667 | 1,670 | +7 | +0.4% | 10,300 |
| 2015/03/24 | 1,675 | 1,675 | 1,663 | 1,663 | -12 | -0.7% | 10,200 |
| 2015/03/23 | 1,688 | 1,688 | 1,668 | 1,675 | ±0 | ±0% | 5,300 |
| 2015/03/20 | 1,684 | 1,684 | 1,675 | 1,675 | -3 | -0.2% | 4,500 |
| 2015/03/19 | 1,675 | 1,678 | 1,670 | 1,678 | +4 | +0.2% | 10,000 |
| 2015/03/18 | 1,676 | 1,679 | 1,666 | 1,674 | -2 | -0.1% | 4,900 |
| 2015/03/17 | 1,683 | 1,686 | 1,675 | 1,676 | -9 | -0.5% | 5,100 |
| 2015/03/16 | 1,690 | 1,690 | 1,663 | 1,685 | +15 | +0.9% | 8,300 |
| 2015/03/13 | 1,663 | 1,678 | 1,661 | 1,670 | -9 | -0.5% | 15,000 |
| 2015/03/12 | 1,676 | 1,690 | 1,674 | 1,679 | +3 | +0.2% | 6,600 |
| 2015/03/11 | 1,681 | 1,690 | 1,675 | 1,676 | -14 | -0.8% | 5,100 |
| 2015/03/10 | 1,689 | 1,695 | 1,689 | 1,690 | +2 | +0.1% | 1,400 |
| 2015/03/09 | 1,690 | 1,695 | 1,687 | 1,688 | -2 | -0.1% | 3,500 |
| 2015/03/06 | 1,694 | 1,709 | 1,690 | 1,690 | -20 | -1.2% | 4,400 |
| 2015/03/05 | 1,709 | 1,710 | 1,708 | 1,710 | +1 | +0.1% | 1,600 |
| 2015/03/04 | 1,709 | 1,712 | 1,686 | 1,709 | -5 | -0.3% | 4,200 |
| 2015/03/03 | 1,722 | 1,722 | 1,705 | 1,714 | -8 | -0.5% | 3,000 |
| 2015/03/02 | 1,719 | 1,724 | 1,719 | 1,722 | +19 | +1.1% | 3,800 |
| 2015/02/27 | 1,700 | 1,706 | 1,699 | 1,703 | +3 | +0.2% | 3,800 |
| 2015/02/26 | 1,685 | 1,708 | 1,685 | 1,700 | -4 | -0.2% | 1,900 |
| 2015/02/25 | 1,690 | 1,705 | 1,677 | 1,704 | +34 | +2% | 14,300 |
| 2015/02/24 | 1,670 | 1,680 | 1,662 | 1,670 | ±0 | ±0% | 1,600 |
| 2015/02/23 | 1,665 | 1,689 | 1,657 | 1,670 | +14 | +0.8% | 2,200 |
| 2015/02/20 | 1,650 | 1,656 | 1,650 | 1,656 | -4 | -0.2% | 2,600 |
2451～
2500
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
