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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 86 | 87 | 86 | 86 | ±0 | ±0% | 42,100 |
| 2022/03/28 | 86 | 86 | 84 | 86 | +1 | +1.2% | 35,300 |
| 2022/03/25 | 88 | 88 | 85 | 85 | -2 | -2.3% | 161,200 |
| 2022/03/24 | 87 | 90 | 85 | 87 | -1 | -1.1% | 159,100 |
| 2022/03/23 | 91 | 91 | 87 | 88 | -2 | -2.2% | 342,900 |
| 2022/03/22 | 87 | 91 | 86 | 90 | +4 | +4.7% | 246,700 |
| 2022/03/18 | 84 | 87 | 84 | 86 | +2 | +2.4% | 54,900 |
| 2022/03/17 | 85 | 85 | 84 | 84 | ±0 | ±0% | 92,800 |
| 2022/03/16 | 84 | 84 | 83 | 84 | ±0 | ±0% | 28,200 |
| 2022/03/15 | 85 | 85 | 84 | 84 | ±0 | ±0% | 51,700 |
| 2022/03/14 | 81 | 86 | 80 | 84 | +4 | +5% | 178,300 |
| 2022/03/11 | 81 | 82 | 80 | 80 | ±0 | ±0% | 75,800 |
| 2022/03/10 | 80 | 81 | 80 | 80 | +1 | +1.3% | 61,600 |
| 2022/03/09 | 78 | 80 | 77 | 79 | ±0 | ±0% | 116,400 |
| 2022/03/08 | 78 | 81 | 77 | 79 | ±0 | ±0% | 63,100 |
| 2022/03/07 | 81 | 81 | 78 | 79 | -3 | -3.7% | 115,900 |
| 2022/03/04 | 85 | 85 | 81 | 82 | -3 | -3.5% | 136,800 |
| 2022/03/03 | 85 | 86 | 84 | 85 | +1 | +1.2% | 44,300 |
| 2022/03/02 | 84 | 85 | 83 | 84 | -2 | -2.3% | 46,800 |
| 2022/03/01 | 85 | 86 | 82 | 86 | +1 | +1.2% | 100,300 |
| 2022/02/28 | 81 | 85 | 81 | 85 | +3 | +3.7% | 124,200 |
| 2022/02/25 | 79 | 84 | 79 | 82 | +4 | +5.1% | 187,700 |
| 2022/02/24 | 84 | 84 | 77 | 78 | -6 | -7.1% | 238,800 |
| 2022/02/22 | 84 | 87 | 83 | 84 | -2 | -2.3% | 262,700 |
| 2022/02/21 | 85 | 86 | 84 | 86 | ±0 | ±0% | 74,400 |
| 2022/02/18 | 87 | 87 | 85 | 86 | -2 | -2.3% | 136,100 |
| 2022/02/17 | 88 | 92 | 87 | 88 | +1 | +1.1% | 354,800 |
| 2022/02/16 | 87 | 89 | 87 | 87 | ±0 | ±0% | 75,000 |
| 2022/02/15 | 89 | 90 | 87 | 87 | -3 | -3.3% | 226,900 |
| 2022/02/14 | 91 | 92 | 89 | 90 | -3 | -3.2% | 85,400 |
| 2022/02/10 | 91 | 93 | 91 | 93 | +1 | +1.1% | 88,800 |
| 2022/02/09 | 90 | 92 | 89 | 92 | +3 | +3.4% | 42,300 |
| 2022/02/08 | 91 | 92 | 89 | 89 | -1 | -1.1% | 34,300 |
| 2022/02/07 | 91 | 91 | 90 | 90 | -1 | -1.1% | 24,200 |
| 2022/02/04 | 90 | 91 | 90 | 91 | ±0 | ±0% | 5,400 |
| 2022/02/03 | 93 | 93 | 91 | 91 | -2 | -2.2% | 57,500 |
| 2022/02/02 | 92 | 94 | 91 | 93 | +2 | +2.2% | 75,000 |
| 2022/02/01 | 90 | 92 | 90 | 91 | ±0 | ±0% | 50,100 |
| 2022/01/31 | 89 | 91 | 87 | 91 | +1 | +1.1% | 90,000 |
| 2022/01/28 | 89 | 90 | 88 | 90 | +2 | +2.3% | 47,400 |
| 2022/01/27 | 92 | 93 | 88 | 88 | -4 | -4.3% | 137,200 |
| 2022/01/26 | 91 | 92 | 89 | 92 | ±0 | ±0% | 74,400 |
| 2022/01/25 | 95 | 95 | 90 | 92 | -3 | -3.2% | 113,900 |
| 2022/01/24 | 95 | 95 | 92 | 95 | ±0 | ±0% | 104,100 |
| 2022/01/21 | 96 | 96 | 94 | 95 | -2 | -2.1% | 49,600 |
| 2022/01/20 | 96 | 97 | 94 | 97 | ±0 | ±0% | 95,700 |
| 2022/01/19 | 99 | 100 | 95 | 97 | -2 | -2% | 210,200 |
| 2022/01/18 | 100 | 101 | 99 | 99 | -1 | -1% | 23,800 |
| 2022/01/17 | 101 | 102 | 100 | 100 | -3 | -2.9% | 78,000 |
| 2022/01/14 | 105 | 105 | 102 | 103 | -3 | -2.8% | 95,400 |
801～
850
件表示中 / 3734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 | 9,200円 | +0.9% | -21.6% | 0.00% | 42.59倍 | 0.79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 |
| 高見サイ | 96,000円 | -5.5% | -35.7% | 2.08% | 4.85倍 | 0.70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 | 194,100円 | -8.1% | +57.4% | 1.80% | 19.07倍 | 0.34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 |
| 東自機 | 273,900円 | -22.4% | -66.9% | 3.65% | 7.69倍 | 0.41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 |
| 赤阪鉄 | 255,500円 | +3.3% | +72.4% | 1.17% | 48.87倍 | 0.38倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
市場注目の銘柄
チャート関連のコラム
