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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 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 |
| 2015/02/19 | 1,666 | 1,668 | 1,657 | 1,660 | +10 | +0.6% | 2,800 |
| 2015/02/18 | 1,640 | 1,686 | 1,640 | 1,650 | +10 | +0.6% | 16,700 |
| 2015/02/17 | 1,633 | 1,640 | 1,631 | 1,640 | +7 | +0.4% | 3,200 |
| 2015/02/16 | 1,629 | 1,635 | 1,628 | 1,633 | +3 | +0.2% | 4,200 |
| 2015/02/13 | 1,640 | 1,640 | 1,629 | 1,630 | -16 | -1% | 6,100 |
| 2015/02/12 | 1,649 | 1,649 | 1,632 | 1,646 | +19 | +1.2% | 4,900 |
| 2015/02/10 | 1,617 | 1,627 | 1,613 | 1,627 | +7 | +0.4% | 2,400 |
| 2015/02/09 | 1,620 | 1,622 | 1,620 | 1,620 | ±0 | ±0% | 3,600 |
| 2015/02/06 | 1,628 | 1,628 | 1,618 | 1,620 | +2 | +0.1% | 2,400 |
| 2015/02/05 | 1,617 | 1,624 | 1,617 | 1,618 | +1 | +0.1% | 1,100 |
| 2015/02/04 | 1,612 | 1,617 | 1,612 | 1,617 | +6 | +0.4% | 1,100 |
| 2015/02/03 | 1,610 | 1,618 | 1,610 | 1,611 | +2 | +0.1% | 1,200 |
| 2015/02/02 | 1,603 | 1,609 | 1,603 | 1,609 | +4 | +0.2% | 500 |
| 2015/01/30 | 1,610 | 1,610 | 1,605 | 1,605 | -5 | -0.3% | 1,400 |
| 2015/01/29 | 1,616 | 1,637 | 1,610 | 1,610 | -8 | -0.5% | 3,000 |
| 2015/01/28 | 1,620 | 1,621 | 1,607 | 1,618 | -17 | -1% | 4,600 |
| 2015/01/27 | 1,630 | 1,649 | 1,623 | 1,635 | +5 | +0.3% | 1,000 |
| 2015/01/26 | 1,635 | 1,635 | 1,621 | 1,630 | -5 | -0.3% | 1,700 |
| 2015/01/23 | 1,632 | 1,647 | 1,632 | 1,635 | -10 | -0.6% | 1,900 |
| 2015/01/22 | 1,632 | 1,645 | 1,632 | 1,645 | -5 | -0.3% | 1,000 |
| 2015/01/21 | 1,646 | 1,656 | 1,646 | 1,650 | -12 | -0.7% | 1,000 |
| 2015/01/20 | 1,660 | 1,662 | 1,659 | 1,662 | -8 | -0.5% | 1,300 |
| 2015/01/19 | 1,660 | 1,670 | 1,660 | 1,670 | +15 | +0.9% | 900 |
| 2015/01/16 | 1,660 | 1,674 | 1,650 | 1,655 | -45 | -2.6% | 3,200 |
| 2015/01/15 | 1,655 | 1,700 | 1,650 | 1,700 | +74 | +4.6% | 22,900 |
| 2015/01/14 | 1,611 | 1,626 | 1,611 | 1,626 | +15 | +0.9% | 5,400 |
| 2015/01/13 | 1,616 | 1,617 | 1,610 | 1,611 | -6 | -0.4% | 2,300 |
| 2015/01/09 | 1,622 | 1,623 | 1,612 | 1,617 | +2 | +0.1% | 5,600 |
| 2015/01/08 | 1,607 | 1,620 | 1,600 | 1,615 | +6 | +0.4% | 9,900 |
| 2015/01/07 | 1,575 | 1,609 | 1,575 | 1,609 | +34 | +2.2% | 5,500 |
| 2015/01/06 | 1,571 | 1,580 | 1,571 | 1,575 | -9 | -0.6% | 3,000 |
| 2015/01/05 | 1,584 | 1,584 | 1,571 | 1,584 | -1 | -0.1% | 2,500 |
| 2014/12/30 | 1,580 | 1,585 | 1,580 | 1,585 | +2 | +0.1% | 2,900 |
| 2014/12/29 | 1,561 | 1,583 | 1,561 | 1,583 | +23 | +1.5% | 4,000 |
| 2014/12/26 | 1,558 | 1,568 | 1,558 | 1,560 | -8 | -0.5% | 1,100 |
| 2014/12/25 | 1,556 | 1,568 | 1,553 | 1,568 | +7 | +0.4% | 3,700 |
| 2014/12/24 | 1,554 | 1,561 | 1,554 | 1,561 | +1 | +0.1% | 2,600 |
| 2014/12/22 | 1,551 | 1,563 | 1,541 | 1,560 | +5 | +0.3% | 10,000 |
| 2014/12/19 | 1,561 | 1,580 | 1,550 | 1,555 | +5 | +0.3% | 5,100 |
| 2014/12/18 | 1,553 | 1,570 | 1,548 | 1,550 | ±0 | ±0% | 2,500 |
| 2014/12/17 | 1,550 | 1,569 | 1,540 | 1,550 | ±0 | ±0% | 1,900 |
| 2014/12/16 | 1,562 | 1,563 | 1,550 | 1,550 | -12 | -0.8% | 8,400 |
| 2014/12/15 | 1,569 | 1,569 | 1,555 | 1,562 | -7 | -0.4% | 8,800 |
| 2014/12/12 | 1,574 | 1,574 | 1,560 | 1,569 | +17 | +1.1% | 3,800 |
2551～
2600
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% | 36.28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 | 1.74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% | 26.79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
