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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 1,524 | 1,524 | 1,501 | 1,509 | +10 | +0.7% | 9,500 |
| 2013/09/09 | 1,500 | 1,509 | 1,492 | 1,499 | +12 | +0.8% | 10,700 |
| 2013/09/06 | 1,509 | 1,517 | 1,485 | 1,487 | -22 | -1.5% | 13,600 |
| 2013/09/05 | 1,518 | 1,520 | 1,507 | 1,509 | -1 | -0.1% | 8,000 |
| 2013/09/04 | 1,525 | 1,525 | 1,506 | 1,510 | ±0 | ±0% | 23,200 |
| 2013/09/03 | 1,557 | 1,557 | 1,509 | 1,510 | -37 | -2.4% | 26,100 |
| 2013/09/02 | 1,531 | 1,547 | 1,531 | 1,547 | +16 | +1% | 500 |
| 2013/08/30 | 1,536 | 1,541 | 1,521 | 1,531 | -5 | -0.3% | 2,700 |
| 2013/08/29 | 1,600 | 1,608 | 1,501 | 1,536 | -49 | -3.1% | 10,900 |
| 2013/08/28 | 1,614 | 1,614 | 1,581 | 1,585 | -29 | -1.8% | 4,000 |
| 2013/08/27 | 1,614 | 1,619 | 1,609 | 1,614 | ±0 | ±0% | 1,500 |
| 2013/08/26 | 1,638 | 1,638 | 1,610 | 1,614 | +5 | +0.3% | 2,700 |
| 2013/08/23 | 1,625 | 1,640 | 1,603 | 1,609 | +23 | +1.5% | 7,000 |
| 2013/08/22 | 1,614 | 1,616 | 1,580 | 1,586 | -28 | -1.7% | 8,400 |
| 2013/08/21 | 1,626 | 1,626 | 1,611 | 1,614 | -4 | -0.2% | 3,800 |
| 2013/08/20 | 1,618 | 1,643 | 1,618 | 1,618 | -8 | -0.5% | 4,800 |
| 2013/08/19 | 1,657 | 1,658 | 1,600 | 1,626 | -39 | -2.3% | 14,800 |
| 2013/08/16 | 1,671 | 1,677 | 1,664 | 1,665 | -7 | -0.4% | 3,700 |
| 2013/08/15 | 1,724 | 1,749 | 1,665 | 1,672 | -70 | -4% | 16,100 |
| 2013/08/14 | 1,713 | 1,840 | 1,706 | 1,742 | +40 | +2.4% | 13,100 |
| 2013/08/13 | 1,684 | 1,715 | 1,680 | 1,702 | +18 | +1.1% | 3,500 |
| 2013/08/12 | 1,697 | 1,717 | 1,654 | 1,684 | -93 | -5.2% | 17,100 |
| 2013/08/09 | 1,806 | 1,807 | 1,777 | 1,777 | -28 | -1.6% | 9,700 |
| 2013/08/08 | 1,821 | 1,821 | 1,805 | 1,805 | -6 | -0.3% | 600 |
| 2013/08/07 | 1,818 | 1,898 | 1,811 | 1,811 | -37 | -2% | 12,700 |
| 2013/08/06 | 1,849 | 1,849 | 1,830 | 1,848 | +3 | +0.2% | 3,200 |
| 2013/08/05 | 1,886 | 1,886 | 1,829 | 1,845 | -31 | -1.7% | 12,000 |
| 2013/08/02 | 1,881 | 1,889 | 1,865 | 1,876 | +15 | +0.8% | 1,200 |
| 2013/08/01 | 1,872 | 1,875 | 1,850 | 1,861 | +3 | +0.2% | 6,600 |
| 2013/07/31 | 1,888 | 1,920 | 1,850 | 1,858 | -56 | -2.9% | 3,200 |
| 2013/07/30 | 1,858 | 1,919 | 1,858 | 1,914 | +33 | +1.8% | 4,400 |
| 2013/07/29 | 1,882 | 1,904 | 1,865 | 1,881 | -1 | -0.1% | 18,200 |
| 2013/07/26 | 1,890 | 1,890 | 1,862 | 1,882 | -8 | -0.4% | 1,900 |
| 2013/07/25 | 1,890 | 1,890 | 1,870 | 1,890 | -7 | -0.4% | 2,700 |
| 2013/07/24 | 1,875 | 1,899 | 1,856 | 1,897 | +47 | +2.5% | 3,800 |
| 2013/07/23 | 1,845 | 1,850 | 1,845 | 1,850 | -14 | -0.8% | 1,200 |
| 2013/07/22 | 1,856 | 1,870 | 1,841 | 1,864 | +27 | +1.5% | 5,000 |
| 2013/07/19 | 1,860 | 1,871 | 1,830 | 1,837 | -2 | -0.1% | 4,700 |
| 2013/07/18 | 1,860 | 1,860 | 1,831 | 1,839 | -1 | -0.1% | 6,000 |
| 2013/07/17 | 1,857 | 1,857 | 1,835 | 1,840 | +12 | +0.7% | 1,800 |
| 2013/07/16 | 1,818 | 1,835 | 1,818 | 1,828 | +10 | +0.6% | 7,900 |
| 2013/07/12 | 1,849 | 1,854 | 1,811 | 1,818 | -52 | -2.8% | 17,700 |
| 2013/07/11 | 1,854 | 1,870 | 1,853 | 1,870 | +18 | +1% | 7,700 |
| 2013/07/10 | 1,909 | 1,913 | 1,852 | 1,852 | -57 | -3% | 6,800 |
| 2013/07/09 | 1,899 | 1,928 | 1,899 | 1,909 | +10 | +0.5% | 8,400 |
| 2013/07/08 | 1,910 | 1,913 | 1,884 | 1,899 | +15 | +0.8% | 7,400 |
| 2013/07/05 | 1,850 | 1,890 | 1,848 | 1,884 | +47 | +2.6% | 22,800 |
| 2013/07/04 | 1,816 | 1,839 | 1,811 | 1,837 | +24 | +1.3% | 10,200 |
| 2013/07/03 | 1,827 | 1,827 | 1,795 | 1,813 | +13 | +0.7% | 15,100 |
| 2013/07/02 | 1,741 | 1,800 | 1,741 | 1,800 | +64 | +3.7% | 10,300 |
2851～
2900
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% | 37.33倍 | 2.64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 | 0.53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
