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 |
|---|---|---|---|---|---|---|---|
| 2011/12/02 | 1,327 | 1,330 | 1,313 | 1,320 | -27 | -2% | 6,700 |
| 2011/12/01 | 1,304 | 1,347 | 1,304 | 1,347 | +44 | +3.4% | 8,400 |
| 2011/11/30 | 1,305 | 1,346 | 1,297 | 1,303 | +5 | +0.4% | 8,000 |
| 2011/11/29 | 1,287 | 1,298 | 1,284 | 1,298 | +25 | +2% | 6,000 |
| 2011/11/28 | 1,265 | 1,287 | 1,265 | 1,273 | +10 | +0.8% | 2,500 |
| 2011/11/25 | 1,271 | 1,278 | 1,261 | 1,263 | -8 | -0.6% | 1,400 |
| 2011/11/24 | 1,294 | 1,294 | 1,261 | 1,271 | -23 | -1.8% | 3,000 |
| 2011/11/22 | 1,257 | 1,294 | 1,256 | 1,294 | +20 | +1.6% | 5,200 |
| 2011/11/21 | 1,255 | 1,313 | 1,253 | 1,274 | +9 | +0.7% | 10,200 |
| 2011/11/18 | 1,278 | 1,278 | 1,265 | 1,265 | -13 | -1% | 4,800 |
| 2011/11/17 | 1,276 | 1,289 | 1,273 | 1,278 | -2 | -0.2% | 11,100 |
| 2011/11/16 | 1,300 | 1,300 | 1,280 | 1,280 | -26 | -2% | 10,600 |
| 2011/11/15 | 1,336 | 1,336 | 1,305 | 1,306 | -12 | -0.9% | 8,600 |
| 2011/11/14 | 1,306 | 1,318 | 1,305 | 1,318 | +10 | +0.8% | 4,700 |
| 2011/11/11 | 1,307 | 1,318 | 1,305 | 1,308 | +2 | +0.2% | 4,200 |
| 2011/11/10 | 1,312 | 1,312 | 1,306 | 1,306 | -19 | -1.4% | 4,000 |
| 2011/11/09 | 1,321 | 1,330 | 1,321 | 1,325 | -5 | -0.4% | 600 |
| 2011/11/08 | 1,334 | 1,349 | 1,330 | 1,330 | -20 | -1.5% | 4,000 |
| 2011/11/07 | 1,340 | 1,350 | 1,333 | 1,350 | +10 | +0.7% | 1,400 |
| 2011/11/04 | 1,328 | 1,357 | 1,328 | 1,340 | +25 | +1.9% | 7,400 |
| 2011/11/02 | 1,330 | 1,330 | 1,290 | 1,315 | -25 | -1.9% | 9,700 |
| 2011/11/01 | 1,341 | 1,345 | 1,340 | 1,340 | -3 | -0.2% | 800 |
| 2011/10/31 | 1,353 | 1,370 | 1,343 | 1,343 | -7 | -0.5% | 8,100 |
| 2011/10/28 | 1,350 | 1,355 | 1,350 | 1,350 | +13 | +1% | 1,700 |
| 2011/10/27 | 1,335 | 1,337 | 1,335 | 1,337 | +2 | +0.1% | 1,600 |
| 2011/10/26 | 1,340 | 1,340 | 1,335 | 1,335 | -12 | -0.9% | 1,700 |
| 2011/10/25 | 1,346 | 1,349 | 1,340 | 1,347 | -3 | -0.2% | 4,200 |
| 2011/10/24 | 1,349 | 1,353 | 1,340 | 1,350 | +12 | +0.9% | 4,100 |
| 2011/10/21 | 1,342 | 1,360 | 1,338 | 1,338 | -4 | -0.3% | 4,800 |
| 2011/10/20 | 1,366 | 1,366 | 1,342 | 1,342 | -4 | -0.3% | 6,500 |
| 2011/10/19 | 1,360 | 1,362 | 1,332 | 1,346 | -13 | -1% | 13,800 |
| 2011/10/18 | 1,362 | 1,365 | 1,359 | 1,359 | -19 | -1.4% | 3,100 |
| 2011/10/17 | 1,384 | 1,384 | 1,360 | 1,378 | +5 | +0.4% | 3,000 |
| 2011/10/14 | 1,375 | 1,384 | 1,368 | 1,373 | -32 | -2.3% | 16,400 |
| 2011/10/13 | 1,430 | 1,432 | 1,350 | 1,405 | -23 | -1.6% | 16,800 |
| 2011/10/12 | 1,425 | 1,439 | 1,415 | 1,428 | +8 | +0.6% | 4,400 |
| 2011/10/11 | 1,430 | 1,439 | 1,399 | 1,420 | -10 | -0.7% | 8,900 |
| 2011/10/07 | 1,449 | 1,476 | 1,428 | 1,430 | -19 | -1.3% | 6,600 |
| 2011/10/06 | 1,420 | 1,450 | 1,420 | 1,449 | +31 | +2.2% | 2,200 |
| 2011/10/05 | 1,419 | 1,419 | 1,417 | 1,418 | -1 | -0.1% | 2,300 |
| 2011/10/04 | 1,429 | 1,429 | 1,419 | 1,419 | -40 | -2.7% | 3,800 |
| 2011/10/03 | 1,474 | 1,474 | 1,441 | 1,459 | -14 | -1% | 4,100 |
| 2011/09/30 | 1,470 | 1,491 | 1,455 | 1,473 | -8 | -0.5% | 24,900 |
| 2011/09/29 | 1,480 | 1,494 | 1,477 | 1,481 | +1 | +0.1% | 2,300 |
| 2011/09/28 | 1,440 | 1,510 | 1,440 | 1,480 | +7 | +0.5% | 8,500 |
| 2011/09/27 | 1,470 | 1,479 | 1,450 | 1,473 | +23 | +1.6% | 3,500 |
| 2011/09/26 | 1,473 | 1,484 | 1,450 | 1,450 | -26 | -1.8% | 6,700 |
| 2011/09/22 | 1,440 | 1,476 | 1,440 | 1,476 | +34 | +2.4% | 2,500 |
| 2011/09/21 | 1,442 | 1,442 | 1,441 | 1,442 | +14 | +1% | 500 |
| 2011/09/20 | 1,418 | 1,449 | 1,418 | 1,428 | +10 | +0.7% | 1,700 |
3301～
3350
件表示中 / 3711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 | 177,200円 | -4.8% | +107.9% | 3.27% | 34.57倍 | 0.28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 |
| 山岡家 | 512,000円 | +12.8% | +6.5% | 0.12% | 16.91倍 | 7.50倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| サガミＨＤ | 171,300円 | +5.6% | +7.8% | 0.58% | 41.49倍 | 2.91倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| 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 |
| ＳＦＰ | 211,900円 | +7.0% | +14.0% | 1.32% | 28.42倍 | 5.54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 |
市場注目の銘柄
チャート関連のコラム
