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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 1,525 | 1,537 | 1,521 | 1,537 | +16 | +1.1% | 10,000 |
| 2014/02/10 | 1,511 | 1,534 | 1,511 | 1,521 | +16 | +1.1% | 5,500 |
| 2014/02/07 | 1,505 | 1,510 | 1,489 | 1,505 | +15 | +1% | 9,500 |
| 2014/02/06 | 1,500 | 1,530 | 1,487 | 1,490 | -20 | -1.3% | 11,900 |
| 2014/02/05 | 1,514 | 1,519 | 1,502 | 1,510 | ±0 | ±0% | 5,500 |
| 2014/02/04 | 1,500 | 1,511 | 1,476 | 1,510 | -15 | -1% | 22,900 |
| 2014/02/03 | 1,556 | 1,572 | 1,505 | 1,525 | -50 | -3.2% | 5,900 |
| 2014/01/31 | 1,601 | 1,601 | 1,574 | 1,575 | -26 | -1.6% | 5,700 |
| 2014/01/30 | 1,628 | 1,628 | 1,597 | 1,601 | -38 | -2.3% | 5,100 |
| 2014/01/29 | 1,606 | 1,642 | 1,606 | 1,639 | +41 | +2.6% | 9,200 |
| 2014/01/28 | 1,570 | 1,598 | 1,570 | 1,598 | +28 | +1.8% | 5,200 |
| 2014/01/27 | 1,554 | 1,599 | 1,554 | 1,570 | -64 | -3.9% | 10,400 |
| 2014/01/24 | 1,660 | 1,660 | 1,624 | 1,634 | -43 | -2.6% | 11,000 |
| 2014/01/23 | 1,683 | 1,699 | 1,677 | 1,677 | -6 | -0.4% | 10,100 |
| 2014/01/22 | 1,667 | 1,683 | 1,661 | 1,683 | +17 | +1% | 9,000 |
| 2014/01/21 | 1,669 | 1,672 | 1,664 | 1,666 | -4 | -0.2% | 9,600 |
| 2014/01/20 | 1,665 | 1,675 | 1,663 | 1,670 | +7 | +0.4% | 4,200 |
| 2014/01/17 | 1,683 | 1,683 | 1,663 | 1,663 | -11 | -0.7% | 1,700 |
| 2014/01/16 | 1,699 | 1,699 | 1,660 | 1,674 | -26 | -1.5% | 5,500 |
| 2014/01/15 | 1,700 | 1,700 | 1,661 | 1,700 | +23 | +1.4% | 22,800 |
| 2014/01/14 | 1,682 | 1,690 | 1,663 | 1,677 | -5 | -0.3% | 31,700 |
| 2014/01/10 | 1,637 | 1,685 | 1,637 | 1,682 | +45 | +2.7% | 26,500 |
| 2014/01/09 | 1,596 | 1,638 | 1,596 | 1,637 | +47 | +3% | 33,500 |
| 2014/01/08 | 1,590 | 1,596 | 1,580 | 1,590 | +12 | +0.8% | 52,500 |
| 2014/01/07 | 1,586 | 1,596 | 1,571 | 1,578 | +3 | +0.2% | 19,700 |
| 2014/01/06 | 1,588 | 1,590 | 1,566 | 1,575 | -15 | -0.9% | 12,700 |
| 2013/12/30 | 1,565 | 1,598 | 1,558 | 1,590 | +32 | +2.1% | 17,800 |
| 2013/12/27 | 1,535 | 1,558 | 1,535 | 1,558 | +25 | +1.6% | 16,800 |
| 2013/12/26 | 1,523 | 1,538 | 1,523 | 1,533 | +11 | +0.7% | 7,400 |
| 2013/12/25 | 1,516 | 1,526 | 1,515 | 1,522 | +6 | +0.4% | 8,200 |
| 2013/12/24 | 1,510 | 1,518 | 1,497 | 1,516 | +11 | +0.7% | 56,600 |
| 2013/12/20 | 1,505 | 1,507 | 1,504 | 1,505 | +7 | +0.5% | 15,600 |
| 2013/12/19 | 1,500 | 1,501 | 1,497 | 1,498 | +1 | +0.1% | 9,800 |
| 2013/12/18 | 1,493 | 1,505 | 1,492 | 1,497 | +5 | +0.3% | 9,900 |
| 2013/12/17 | 1,475 | 1,499 | 1,475 | 1,492 | +18 | +1.2% | 4,400 |
| 2013/12/16 | 1,500 | 1,503 | 1,474 | 1,474 | -22 | -1.5% | 9,800 |
| 2013/12/13 | 1,515 | 1,515 | 1,495 | 1,496 | -4 | -0.3% | 16,300 |
| 2013/12/12 | 1,500 | 1,504 | 1,493 | 1,500 | +8 | +0.5% | 16,200 |
| 2013/12/11 | 1,495 | 1,499 | 1,492 | 1,492 | +4 | +0.3% | 9,400 |
| 2013/12/10 | 1,478 | 1,490 | 1,477 | 1,488 | +14 | +0.9% | 12,400 |
| 2013/12/09 | 1,475 | 1,479 | 1,472 | 1,474 | +14 | +1% | 8,000 |
| 2013/12/06 | 1,470 | 1,472 | 1,457 | 1,460 | -20 | -1.4% | 16,500 |
| 2013/12/05 | 1,500 | 1,500 | 1,480 | 1,480 | ±0 | ±0% | 40,400 |
| 2013/12/04 | 1,468 | 1,480 | 1,466 | 1,480 | +11 | +0.7% | 11,900 |
| 2013/12/03 | 1,457 | 1,469 | 1,457 | 1,469 | +13 | +0.9% | 12,700 |
| 2013/12/02 | 1,455 | 1,459 | 1,455 | 1,456 | +1 | +0.1% | 16,700 |
| 2013/11/29 | 1,459 | 1,459 | 1,455 | 1,455 | ±0 | ±0% | 13,000 |
| 2013/11/28 | 1,455 | 1,458 | 1,455 | 1,455 | ±0 | ±0% | 19,900 |
| 2013/11/27 | 1,458 | 1,460 | 1,455 | 1,455 | -7 | -0.5% | 22,500 |
| 2013/11/26 | 1,456 | 1,465 | 1,456 | 1,462 | +8 | +0.6% | 14,700 |
2751～
2800
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
