ＮＦＫホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 96 | 107 | 96 | 103 | +8 | +8.4% | 3,327,700 |
| 2025/06/30 | 95 | 101 | 92 | 95 | +5 | +5.6% | 2,501,300 |
| 2025/06/27 | 89 | 91 | 89 | 90 | +1 | +1.1% | 52,500 |
| 2025/06/26 | 90 | 90 | 89 | 89 | -1 | -1.1% | 61,400 |
| 2025/06/25 | 89 | 91 | 89 | 90 | ±0 | ±0% | 78,600 |
| 2025/06/24 | 89 | 90 | 89 | 90 | +1 | +1.1% | 130,800 |
| 2025/06/23 | 90 | 91 | 88 | 89 | -1 | -1.1% | 228,400 |
| 2025/06/20 | 91 | 91 | 90 | 90 | -1 | -1.1% | 37,300 |
| 2025/06/19 | 92 | 93 | 91 | 91 | -1 | -1.1% | 63,100 |
| 2025/06/18 | 92 | 94 | 91 | 92 | ±0 | ±0% | 199,800 |
| 2025/06/17 | 91 | 93 | 91 | 92 | +1 | +1.1% | 143,600 |
| 2025/06/16 | 92 | 92 | 90 | 91 | ±0 | ±0% | 148,300 |
| 2025/06/13 | 93 | 93 | 90 | 91 | -2 | -2.2% | 372,800 |
| 2025/06/12 | 95 | 95 | 93 | 93 | -1 | -1.1% | 100,200 |
| 2025/06/11 | 95 | 95 | 93 | 94 | -2 | -2.1% | 267,900 |
| 2025/06/10 | 94 | 98 | 94 | 96 | +2 | +2.1% | 472,600 |
| 2025/06/09 | 98 | 100 | 93 | 94 | +4 | +4.4% | 2,580,300 |
| 2025/06/06 | 91 | 92 | 90 | 90 | -1 | -1.1% | 76,800 |
| 2025/06/05 | 91 | 92 | 91 | 91 | -1 | -1.1% | 56,900 |
| 2025/06/04 | 90 | 92 | 90 | 92 | +2 | +2.2% | 95,500 |
| 2025/06/03 | 92 | 92 | 89 | 90 | -1 | -1.1% | 157,100 |
| 2025/06/02 | 92 | 92 | 90 | 91 | ±0 | ±0% | 128,200 |
| 2025/05/30 | 92 | 92 | 91 | 91 | -1 | -1.1% | 126,400 |
| 2025/05/29 | 94 | 94 | 91 | 92 | -2 | -2.1% | 156,100 |
| 2025/05/28 | 92 | 94 | 92 | 94 | +2 | +2.2% | 39,400 |
| 2025/05/27 | 93 | 94 | 92 | 92 | -1 | -1.1% | 165,200 |
| 2025/05/26 | 95 | 95 | 92 | 93 | -2 | -2.1% | 100,500 |
| 2025/05/23 | 95 | 95 | 92 | 95 | ±0 | ±0% | 282,400 |
| 2025/05/22 | 96 | 96 | 95 | 95 | -2 | -2.1% | 119,900 |
| 2025/05/21 | 93 | 98 | 93 | 97 | +5 | +5.4% | 530,900 |
| 2025/05/20 | 93 | 95 | 92 | 92 | -1 | -1.1% | 599,600 |
| 2025/05/19 | 93 | 94 | 92 | 93 | +1 | +1.1% | 332,300 |
| 2025/05/16 | 91 | 94 | 89 | 92 | -1 | -1.1% | 535,200 |
| 2025/05/15 | 92 | 93 | 90 | 93 | +1 | +1.1% | 282,600 |
| 2025/05/14 | 92 | 92 | 90 | 92 | ±0 | ±0% | 115,100 |
| 2025/05/13 | 90 | 92 | 90 | 92 | +3 | +3.4% | 289,700 |
| 2025/05/12 | 91 | 92 | 89 | 89 | -1 | -1.1% | 710,800 |
| 2025/05/09 | 89 | 90 | 87 | 90 | +1 | +1.1% | 162,200 |
| 2025/05/08 | 89 | 89 | 87 | 89 | +1 | +1.1% | 157,100 |
| 2025/05/07 | 89 | 89 | 88 | 88 | ±0 | ±0% | 53,600 |
| 2025/05/02 | 86 | 89 | 86 | 88 | +2 | +2.3% | 313,200 |
| 2025/05/01 | 87 | 88 | 86 | 86 | -1 | -1.1% | 179,000 |
| 2025/04/30 | 87 | 91 | 85 | 87 | ±0 | ±0% | 2,123,100 |
| 2025/04/28 | 85 | 95 | 85 | 87 | +2 | +2.4% | 4,237,800 |
| 2025/04/25 | 86 | 87 | 84 | 85 | -1 | -1.2% | 131,600 |
| 2025/04/24 | 87 | 87 | 85 | 86 | ±0 | ±0% | 100,600 |
| 2025/04/23 | 86 | 90 | 86 | 86 | +1 | +1.2% | 583,500 |
| 2025/04/22 | 85 | 90 | 84 | 85 | ±0 | ±0% | 2,082,800 |
| 2025/04/21 | 83 | 96 | 81 | 85 | +2 | +2.4% | 3,836,600 |
| 2025/04/18 | 81 | 83 | 80 | 83 | +3 | +3.8% | 143,400 |
1～
50
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「ＮＦＫ－ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＦＫ－ＨＤ | 10,300円 | +0.9% | -21.6% | 0.00% | 47.69倍 | 0.81倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| 黒田精 | 91,000円 | +19.8% | +19.3% | 3.30% | 16.77倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| フリージアマク | 10,300円 | -1.0% | -9.3% | 0.58% | 5.79倍 | 0.37倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 高見サイ | 96,000円 | -5.5% | -35.7% | 2.08% | 4.85倍 | 0.71倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| ニッチツ | 192,800円 | -8.1% | +57.4% | 1.82% | 18.94倍 | 0.35倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
市場注目の銘柄
チャート関連のコラム
