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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 1,550 | 1,552 | 1,537 | 1,552 | -4 | -0.3% | 4,700 |
| 2014/12/10 | 1,551 | 1,566 | 1,551 | 1,556 | -10 | -0.6% | 2,200 |
| 2014/12/09 | 1,551 | 1,566 | 1,551 | 1,566 | -24 | -1.5% | 2,900 |
| 2014/12/08 | 1,589 | 1,595 | 1,589 | 1,590 | +3 | +0.2% | 4,900 |
| 2014/12/05 | 1,585 | 1,592 | 1,583 | 1,587 | +4 | +0.3% | 19,500 |
| 2014/12/04 | 1,554 | 1,583 | 1,554 | 1,583 | +30 | +1.9% | 10,800 |
| 2014/12/03 | 1,555 | 1,560 | 1,550 | 1,553 | +3 | +0.2% | 4,500 |
| 2014/12/02 | 1,539 | 1,550 | 1,533 | 1,550 | +15 | +1% | 4,900 |
| 2014/12/01 | 1,536 | 1,543 | 1,535 | 1,535 | -2 | -0.1% | 1,300 |
| 2014/11/28 | 1,521 | 1,537 | 1,521 | 1,537 | +11 | +0.7% | 3,500 |
| 2014/11/27 | 1,520 | 1,531 | 1,520 | 1,526 | +5 | +0.3% | 2,500 |
| 2014/11/26 | 1,523 | 1,528 | 1,521 | 1,521 | -4 | -0.3% | 3,600 |
| 2014/11/25 | 1,525 | 1,539 | 1,525 | 1,525 | -4 | -0.3% | 1,100 |
| 2014/11/21 | 1,524 | 1,532 | 1,521 | 1,529 | +8 | +0.5% | 3,700 |
| 2014/11/20 | 1,545 | 1,545 | 1,520 | 1,521 | -24 | -1.6% | 22,200 |
| 2014/11/19 | 1,557 | 1,557 | 1,545 | 1,545 | -15 | -1% | 2,800 |
| 2014/11/18 | 1,537 | 1,560 | 1,537 | 1,560 | +24 | +1.6% | 2,900 |
| 2014/11/17 | 1,570 | 1,571 | 1,535 | 1,536 | -34 | -2.2% | 9,200 |
| 2014/11/14 | 1,575 | 1,578 | 1,562 | 1,570 | -4 | -0.3% | 10,500 |
| 2014/11/13 | 1,583 | 1,583 | 1,571 | 1,574 | -1 | -0.1% | 2,600 |
| 2014/11/12 | 1,577 | 1,587 | 1,567 | 1,575 | +10 | +0.6% | 3,800 |
| 2014/11/11 | 1,561 | 1,570 | 1,561 | 1,565 | +5 | +0.3% | 3,100 |
| 2014/11/10 | 1,559 | 1,561 | 1,546 | 1,560 | ±0 | ±0% | 8,600 |
| 2014/11/07 | 1,523 | 1,568 | 1,523 | 1,560 | +37 | +2.4% | 6,500 |
| 2014/11/06 | 1,528 | 1,533 | 1,515 | 1,523 | +13 | +0.9% | 7,300 |
| 2014/11/05 | 1,544 | 1,544 | 1,507 | 1,510 | -10 | -0.7% | 9,000 |
| 2014/11/04 | 1,527 | 1,550 | 1,520 | 1,520 | +14 | +0.9% | 9,000 |
| 2014/10/31 | 1,500 | 1,513 | 1,500 | 1,506 | +11 | +0.7% | 5,300 |
| 2014/10/30 | 1,503 | 1,508 | 1,495 | 1,495 | -15 | -1% | 11,300 |
| 2014/10/29 | 1,494 | 1,510 | 1,494 | 1,510 | +13 | +0.9% | 8,800 |
| 2014/10/28 | 1,502 | 1,507 | 1,497 | 1,497 | -9 | -0.6% | 9,500 |
| 2014/10/27 | 1,502 | 1,510 | 1,502 | 1,506 | -4 | -0.3% | 7,300 |
| 2014/10/24 | 1,509 | 1,519 | 1,505 | 1,510 | +2 | +0.1% | 5,700 |
| 2014/10/23 | 1,503 | 1,514 | 1,503 | 1,508 | -3 | -0.2% | 15,600 |
| 2014/10/22 | 1,517 | 1,520 | 1,504 | 1,511 | -3 | -0.2% | 6,800 |
| 2014/10/21 | 1,512 | 1,544 | 1,510 | 1,514 | +2 | +0.1% | 12,500 |
| 2014/10/20 | 1,556 | 1,570 | 1,470 | 1,512 | -58 | -3.7% | 12,100 |
| 2014/10/17 | 1,612 | 1,621 | 1,565 | 1,570 | -51 | -3.1% | 13,600 |
| 2014/10/16 | 1,655 | 1,676 | 1,601 | 1,621 | -74 | -4.4% | 7,000 |
| 2014/10/15 | 1,687 | 1,695 | 1,665 | 1,695 | -7 | -0.4% | 11,200 |
| 2014/10/14 | 1,720 | 1,720 | 1,690 | 1,702 | -34 | -2% | 5,500 |
| 2014/10/10 | 1,726 | 1,739 | 1,716 | 1,736 | +1 | +0.1% | 6,300 |
| 2014/10/09 | 1,745 | 1,747 | 1,725 | 1,735 | ±0 | ±0% | 21,100 |
| 2014/10/08 | 1,732 | 1,736 | 1,721 | 1,735 | -7 | -0.4% | 2,300 |
| 2014/10/07 | 1,728 | 1,750 | 1,728 | 1,742 | +12 | +0.7% | 9,100 |
| 2014/10/06 | 1,715 | 1,730 | 1,715 | 1,730 | +14 | +0.8% | 3,800 |
| 2014/10/03 | 1,710 | 1,716 | 1,694 | 1,716 | +1 | +0.1% | 4,100 |
| 2014/10/02 | 1,727 | 1,727 | 1,715 | 1,715 | -17 | -1% | 1,800 |
| 2014/10/01 | 1,744 | 1,744 | 1,726 | 1,732 | -10 | -0.6% | 3,800 |
| 2014/09/30 | 1,741 | 1,750 | 1,727 | 1,742 | +13 | +0.8% | 5,300 |
2601～
2650
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% | 36.29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 | 1.73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% | 26.78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
