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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 112 | 113 | 111 | 112 | -2 | -1.8% | 100,800 |
| 2022/07/28 | 111 | 114 | 111 | 114 | +3 | +2.7% | 217,700 |
| 2022/07/27 | 114 | 114 | 111 | 111 | -2 | -1.8% | 179,700 |
| 2022/07/26 | 113 | 113 | 110 | 113 | ±0 | ±0% | 401,200 |
| 2022/07/25 | 113 | 115 | 112 | 113 | -1 | -0.9% | 255,000 |
| 2022/07/22 | 115 | 116 | 113 | 114 | -2 | -1.7% | 246,000 |
| 2022/07/21 | 112 | 117 | 112 | 116 | +3 | +2.7% | 347,900 |
| 2022/07/20 | 114 | 115 | 111 | 113 | -3 | -2.6% | 584,300 |
| 2022/07/19 | 110 | 118 | 109 | 116 | +8 | +7.4% | 843,400 |
| 2022/07/15 | 108 | 110 | 106 | 108 | +1 | +0.9% | 311,300 |
| 2022/07/14 | 103 | 110 | 103 | 107 | +3 | +2.9% | 373,000 |
| 2022/07/13 | 106 | 109 | 104 | 104 | -4 | -3.7% | 841,400 |
| 2022/07/12 | 105 | 121 | 105 | 108 | +3 | +2.9% | 3,018,300 |
| 2022/07/11 | 107 | 107 | 104 | 105 | -1 | -0.9% | 564,600 |
| 2022/07/08 | 118 | 118 | 106 | 106 | -9 | -7.8% | 2,225,900 |
| 2022/07/07 | 138 | 141 | 113 | 115 | -13 | -10.2% | 8,161,300 |
| 2022/07/06 | 107 | 128 | 106 | 128 | +30 | +30.6% | 5,931,300 |
| 2022/07/05 | 101 | 101 | 96 | 98 | -2 | -2% | 513,100 |
| 2022/07/04 | 107 | 111 | 100 | 100 | -7 | -6.5% | 1,321,500 |
| 2022/07/01 | 100 | 119 | 100 | 107 | +11 | +11.5% | 5,172,800 |
| 2022/06/30 | 96 | 97 | 95 | 96 | ±0 | ±0% | 33,000 |
| 2022/06/29 | 98 | 99 | 96 | 96 | -2 | -2% | 72,600 |
| 2022/06/28 | 98 | 99 | 98 | 98 | ±0 | ±0% | 15,800 |
| 2022/06/27 | 96 | 98 | 96 | 98 | +2 | +2.1% | 47,100 |
| 2022/06/24 | 95 | 96 | 94 | 96 | +1 | +1.1% | 47,900 |
| 2022/06/23 | 95 | 95 | 93 | 95 | +1 | +1.1% | 36,500 |
| 2022/06/22 | 97 | 97 | 92 | 94 | -1 | -1.1% | 85,400 |
| 2022/06/21 | 92 | 96 | 92 | 95 | +3 | +3.3% | 59,200 |
| 2022/06/20 | 94 | 95 | 92 | 92 | -2 | -2.1% | 66,900 |
| 2022/06/17 | 95 | 95 | 93 | 94 | -2 | -2.1% | 37,100 |
| 2022/06/16 | 97 | 98 | 95 | 96 | ±0 | ±0% | 58,300 |
| 2022/06/15 | 97 | 98 | 96 | 96 | -1 | -1% | 56,600 |
| 2022/06/14 | 94 | 98 | 94 | 97 | +1 | +1% | 91,200 |
| 2022/06/13 | 97 | 99 | 95 | 96 | -3 | -3% | 161,500 |
| 2022/06/10 | 102 | 102 | 99 | 99 | -4 | -3.9% | 159,700 |
| 2022/06/09 | 102 | 104 | 101 | 103 | ±0 | ±0% | 75,300 |
| 2022/06/08 | 104 | 104 | 101 | 103 | ±0 | ±0% | 190,400 |
| 2022/06/07 | 102 | 108 | 101 | 103 | +1 | +1% | 534,700 |
| 2022/06/06 | 100 | 102 | 100 | 102 | +1 | +1% | 94,200 |
| 2022/06/03 | 101 | 102 | 100 | 101 | ±0 | ±0% | 94,000 |
| 2022/06/02 | 100 | 102 | 100 | 101 | +2 | +2% | 163,200 |
| 2022/06/01 | 96 | 100 | 96 | 99 | +2 | +2.1% | 94,900 |
| 2022/05/31 | 98 | 105 | 96 | 97 | +1 | +1% | 706,700 |
| 2022/05/30 | 99 | 99 | 95 | 96 | -1 | -1% | 168,800 |
| 2022/05/27 | 94 | 98 | 94 | 97 | +3 | +3.2% | 275,500 |
| 2022/05/26 | 93 | 94 | 92 | 94 | +2 | +2.2% | 133,400 |
| 2022/05/25 | 93 | 93 | 91 | 92 | -2 | -2.1% | 231,100 |
| 2022/05/24 | 98 | 99 | 93 | 94 | -6 | -6% | 846,600 |
| 2022/05/23 | 91 | 114 | 91 | 100 | +9 | +9.9% | 4,407,900 |
| 2022/05/20 | 87 | 94 | 87 | 91 | +4 | +4.6% | 506,000 |
751～
800
件表示中 / 3767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 | 10,100円 | +0.9% | -21.6% | 0.00% | 51.79倍 | 0.96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 |
| 高松機械 | 49,000円 | +10.0% | - | 2.04% | 62.98倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| ゼネパッカー | 300,000円 | +1.5% | -14.6% | 3.67% | 8.66倍 | 0.71倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 太平製 | 300,000円 | -19.3% | -44.1% | 2.00% | 11.25倍 | 0.57倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 東自機 | 304,000円 | -22.4% | -66.9% | 3.29% | 8.53倍 | 0.45倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
