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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,301 | 1,358 | 1,301 | 1,338 | +3 | +0.2% | 17,100 |
| 2010/08/30 | 1,237 | 1,335 | 1,232 | 1,335 | +40 | +3.1% | 14,000 |
| 2010/08/27 | 1,152 | 1,295 | 1,143 | 1,295 | +145 | +12.6% | 41,000 |
| 2010/08/26 | 1,171 | 1,179 | 1,147 | 1,150 | -35 | -3% | 21,700 |
| 2010/08/25 | 1,165 | 1,197 | 1,165 | 1,185 | -55 | -4.4% | 29,800 |
| 2010/08/24 | 1,258 | 1,258 | 1,224 | 1,240 | -30 | -2.4% | 15,800 |
| 2010/08/23 | 1,303 | 1,303 | 1,256 | 1,270 | -42 | -3.2% | 22,700 |
| 2010/08/20 | 1,357 | 1,361 | 1,312 | 1,312 | -49 | -3.6% | 16,300 |
| 2010/08/19 | 1,400 | 1,400 | 1,361 | 1,361 | -39 | -2.8% | 18,200 |
| 2010/08/18 | 1,399 | 1,402 | 1,399 | 1,400 | -9 | -0.6% | 4,900 |
| 2010/08/17 | 1,391 | 1,409 | 1,364 | 1,409 | +19 | +1.4% | 12,100 |
| 2010/08/16 | 1,390 | 1,390 | 1,387 | 1,390 | +4 | +0.3% | 1,000 |
| 2010/08/13 | 1,459 | 1,459 | 1,386 | 1,386 | -24 | -1.7% | 16,600 |
| 2010/08/12 | 1,401 | 1,419 | 1,394 | 1,410 | -1 | -0.1% | 5,200 |
| 2010/08/11 | 1,410 | 1,411 | 1,401 | 1,411 | -14 | -1% | 2,700 |
| 2010/08/10 | 1,391 | 1,431 | 1,391 | 1,425 | +34 | +2.4% | 4,600 |
| 2010/08/09 | 1,391 | 1,395 | 1,379 | 1,391 | -44 | -3.1% | 6,700 |
| 2010/08/06 | 1,438 | 1,438 | 1,425 | 1,435 | +9 | +0.6% | 1,200 |
| 2010/08/05 | 1,450 | 1,450 | 1,423 | 1,426 | -24 | -1.7% | 2,100 |
| 2010/08/04 | 1,455 | 1,455 | 1,448 | 1,450 | -4 | -0.3% | 1,400 |
| 2010/08/03 | 1,430 | 1,455 | 1,426 | 1,454 | +7 | +0.5% | 4,300 |
| 2010/08/02 | 1,457 | 1,457 | 1,412 | 1,447 | -18 | -1.2% | 3,500 |
| 2010/07/30 | 1,403 | 1,465 | 1,395 | 1,465 | +25 | +1.7% | 9,900 |
| 2010/07/29 | 1,432 | 1,456 | 1,420 | 1,440 | ±0 | ±0% | 4,200 |
| 2010/07/28 | 1,399 | 1,448 | 1,399 | 1,440 | +41 | +2.9% | 6,800 |
| 2010/07/27 | 1,386 | 1,416 | 1,375 | 1,399 | +24 | +1.7% | 17,500 |
| 2010/07/26 | 1,408 | 1,411 | 1,375 | 1,375 | -18 | -1.3% | 10,200 |
| 2010/07/23 | 1,425 | 1,425 | 1,381 | 1,393 | -35 | -2.5% | 28,500 |
| 2010/07/22 | 1,432 | 1,432 | 1,420 | 1,428 | -12 | -0.8% | 5,100 |
| 2010/07/21 | 1,435 | 1,440 | 1,420 | 1,440 | +6 | +0.4% | 9,500 |
| 2010/07/20 | 1,465 | 1,465 | 1,428 | 1,434 | -61 | -4.1% | 9,100 |
| 2010/07/16 | 1,505 | 1,505 | 1,495 | 1,495 | -25 | -1.6% | 2,800 |
| 2010/07/15 | 1,555 | 1,555 | 1,514 | 1,520 | -2 | -0.1% | 14,300 |
| 2010/07/14 | 1,520 | 1,525 | 1,510 | 1,522 | +7 | +0.5% | 8,800 |
| 2010/07/13 | 1,521 | 1,521 | 1,502 | 1,515 | -12 | -0.8% | 5,300 |
| 2010/07/12 | 1,528 | 1,528 | 1,511 | 1,527 | +14 | +0.9% | 3,800 |
| 2010/07/09 | 1,501 | 1,513 | 1,486 | 1,513 | +12 | +0.8% | 4,900 |
| 2010/07/08 | 1,515 | 1,519 | 1,500 | 1,501 | +1 | +0.1% | 10,800 |
| 2010/07/07 | 1,575 | 1,575 | 1,484 | 1,500 | -78 | -4.9% | 7,900 |
| 2010/07/06 | 1,580 | 1,580 | 1,550 | 1,578 | -13 | -0.8% | 7,500 |
| 2010/07/05 | 1,615 | 1,615 | 1,565 | 1,591 | -14 | -0.9% | 21,100 |
| 2010/07/02 | 1,580 | 1,613 | 1,580 | 1,605 | +28 | +1.8% | 23,500 |
| 2010/07/01 | 1,586 | 1,600 | 1,566 | 1,577 | +21 | +1.3% | 5,600 |
| 2010/06/30 | 1,600 | 1,600 | 1,554 | 1,556 | -46 | -2.9% | 6,100 |
| 2010/06/29 | 1,603 | 1,605 | 1,602 | 1,602 | ±0 | ±0% | 9,100 |
| 2010/06/28 | 1,607 | 1,607 | 1,602 | 1,602 | -5 | -0.3% | 8,500 |
| 2010/06/25 | 1,640 | 1,640 | 1,607 | 1,607 | -39 | -2.4% | 3,800 |
| 2010/06/24 | 1,650 | 1,651 | 1,646 | 1,646 | -7 | -0.4% | 2,900 |
| 2010/06/23 | 1,670 | 1,670 | 1,650 | 1,653 | -17 | -1% | 6,500 |
| 2010/06/22 | 1,660 | 1,670 | 1,651 | 1,670 | +10 | +0.6% | 13,700 |
3651～
3700
件表示中 / 3754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 | 188,700円 | -4.8% | +107.9% | 3.07% | 36.81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 |
| ＶＴＨＤ | 47,600円 | +5.2% | +18.2% | 5.04% | 8.23倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ＧセブンＨＤ | 131,000円 | +7.4% | +15.2% | 3.05% | 10.05倍 | 1.76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 | 244,000円 | +14.3% | +14.6% | 2.13% | 26.70倍 | 1.73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 |
| ゼビオＨＤ | 113,900円 | +5.5% | +1.3% | 3.07% | 48.39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
