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 |
|---|---|---|---|---|---|---|---|
| 2014/07/08 | 1,785 | 1,792 | 1,770 | 1,791 | -2 | -0.1% | 4,900 |
| 2014/07/07 | 1,790 | 1,797 | 1,789 | 1,793 | +12 | +0.7% | 4,400 |
| 2014/07/04 | 1,795 | 1,795 | 1,780 | 1,781 | +26 | +1.5% | 24,000 |
| 2014/07/03 | 1,760 | 1,761 | 1,732 | 1,755 | ±0 | ±0% | 18,600 |
| 2014/07/02 | 1,744 | 1,757 | 1,730 | 1,755 | +26 | +1.5% | 9,600 |
| 2014/07/01 | 1,679 | 1,729 | 1,679 | 1,729 | +49 | +2.9% | 9,400 |
| 2014/06/30 | 1,679 | 1,690 | 1,679 | 1,680 | +1 | +0.1% | 2,800 |
| 2014/06/27 | 1,672 | 1,697 | 1,672 | 1,679 | +1 | +0.1% | 4,100 |
| 2014/06/26 | 1,662 | 1,682 | 1,662 | 1,678 | +11 | +0.7% | 5,300 |
| 2014/06/25 | 1,660 | 1,677 | 1,659 | 1,667 | +2 | +0.1% | 6,500 |
| 2014/06/24 | 1,667 | 1,670 | 1,649 | 1,665 | -16 | -1% | 5,400 |
| 2014/06/23 | 1,720 | 1,725 | 1,681 | 1,681 | -44 | -2.6% | 6,300 |
| 2014/06/20 | 1,715 | 1,729 | 1,688 | 1,725 | +10 | +0.6% | 9,500 |
| 2014/06/19 | 1,712 | 1,718 | 1,700 | 1,715 | +3 | +0.2% | 8,500 |
| 2014/06/18 | 1,653 | 1,712 | 1,650 | 1,712 | +60 | +3.6% | 20,400 |
| 2014/06/17 | 1,658 | 1,658 | 1,650 | 1,652 | -6 | -0.4% | 2,100 |
| 2014/06/16 | 1,650 | 1,665 | 1,631 | 1,658 | +23 | +1.4% | 7,800 |
| 2014/06/13 | 1,631 | 1,639 | 1,625 | 1,635 | -6 | -0.4% | 9,000 |
| 2014/06/12 | 1,633 | 1,641 | 1,633 | 1,641 | -2 | -0.1% | 6,600 |
| 2014/06/11 | 1,622 | 1,643 | 1,622 | 1,643 | +17 | +1% | 9,000 |
| 2014/06/10 | 1,617 | 1,628 | 1,616 | 1,626 | +4 | +0.2% | 6,200 |
| 2014/06/09 | 1,617 | 1,630 | 1,613 | 1,622 | +3 | +0.2% | 4,800 |
| 2014/06/06 | 1,619 | 1,634 | 1,616 | 1,619 | -14 | -0.9% | 7,100 |
| 2014/06/05 | 1,635 | 1,635 | 1,618 | 1,633 | -2 | -0.1% | 6,400 |
| 2014/06/04 | 1,653 | 1,653 | 1,624 | 1,635 | -18 | -1.1% | 12,300 |
| 2014/06/03 | 1,613 | 1,653 | 1,596 | 1,653 | +33 | +2% | 16,900 |
| 2014/06/02 | 1,608 | 1,624 | 1,608 | 1,620 | +12 | +0.7% | 5,900 |
| 2014/05/30 | 1,603 | 1,609 | 1,585 | 1,608 | +5 | +0.3% | 5,000 |
| 2014/05/29 | 1,599 | 1,604 | 1,582 | 1,603 | +3 | +0.2% | 2,300 |
| 2014/05/28 | 1,585 | 1,604 | 1,580 | 1,600 | +5 | +0.3% | 3,900 |
| 2014/05/27 | 1,595 | 1,604 | 1,587 | 1,595 | +2 | +0.1% | 2,500 |
| 2014/05/26 | 1,600 | 1,603 | 1,590 | 1,593 | ±0 | ±0% | 1,000 |
| 2014/05/23 | 1,571 | 1,600 | 1,566 | 1,593 | +10 | +0.6% | 4,000 |
| 2014/05/22 | 1,581 | 1,597 | 1,565 | 1,583 | -17 | -1.1% | 3,800 |
| 2014/05/21 | 1,560 | 1,600 | 1,555 | 1,600 | +20 | +1.3% | 5,600 |
| 2014/05/20 | 1,594 | 1,595 | 1,525 | 1,580 | -15 | -0.9% | 4,300 |
| 2014/05/19 | 1,561 | 1,598 | 1,552 | 1,595 | +1 | +0.1% | 7,600 |
| 2014/05/16 | 1,575 | 1,595 | 1,573 | 1,594 | -5 | -0.3% | 2,700 |
| 2014/05/15 | 1,634 | 1,634 | 1,574 | 1,599 | -35 | -2.1% | 7,100 |
| 2014/05/14 | 1,610 | 1,646 | 1,580 | 1,634 | +12 | +0.7% | 9,900 |
| 2014/05/13 | 1,596 | 1,635 | 1,562 | 1,622 | +25 | +1.6% | 19,500 |
| 2014/05/12 | 1,515 | 1,620 | 1,515 | 1,597 | +87 | +5.8% | 24,400 |
| 2014/05/09 | 1,505 | 1,516 | 1,497 | 1,510 | -10 | -0.7% | 6,800 |
| 2014/05/08 | 1,516 | 1,520 | 1,501 | 1,520 | +10 | +0.7% | 8,100 |
| 2014/05/07 | 1,500 | 1,519 | 1,498 | 1,510 | ±0 | ±0% | 3,600 |
| 2014/05/02 | 1,519 | 1,523 | 1,506 | 1,510 | -10 | -0.7% | 3,200 |
| 2014/05/01 | 1,507 | 1,525 | 1,505 | 1,520 | +3 | +0.2% | 4,800 |
| 2014/04/30 | 1,510 | 1,517 | 1,505 | 1,517 | +12 | +0.8% | 3,400 |
| 2014/04/28 | 1,505 | 1,515 | 1,500 | 1,505 | -17 | -1.1% | 4,300 |
| 2014/04/25 | 1,524 | 1,533 | 1,509 | 1,522 | -17 | -1.1% | 4,400 |
2651～
2700
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
