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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 86 | 86 | 81 | 81 | -4 | -4.7% | 706,200 |
| 2020/05/27 | 87 | 88 | 84 | 85 | -1 | -1.2% | 478,900 |
| 2020/05/26 | 86 | 87 | 84 | 86 | +1 | +1.2% | 451,700 |
| 2020/05/25 | 82 | 85 | 82 | 85 | +4 | +4.9% | 444,200 |
| 2020/05/22 | 80 | 82 | 80 | 81 | +1 | +1.3% | 253,000 |
| 2020/05/21 | 81 | 83 | 80 | 80 | ±0 | ±0% | 196,500 |
| 2020/05/20 | 81 | 81 | 80 | 80 | -1 | -1.2% | 107,300 |
| 2020/05/19 | 80 | 81 | 79 | 81 | +1 | +1.3% | 110,600 |
| 2020/05/18 | 81 | 81 | 78 | 80 | -1 | -1.2% | 169,400 |
| 2020/05/15 | 79 | 81 | 79 | 81 | +2 | +2.5% | 174,400 |
| 2020/05/14 | 80 | 81 | 79 | 79 | -1 | -1.3% | 117,800 |
| 2020/05/13 | 79 | 81 | 79 | 80 | ±0 | ±0% | 95,600 |
| 2020/05/12 | 81 | 81 | 79 | 80 | ±0 | ±0% | 53,300 |
| 2020/05/11 | 78 | 83 | 78 | 80 | +2 | +2.6% | 392,400 |
| 2020/05/08 | 80 | 80 | 77 | 78 | -2 | -2.5% | 207,500 |
| 2020/05/07 | 80 | 84 | 79 | 80 | -1 | -1.2% | 330,800 |
| 2020/05/01 | 81 | 82 | 80 | 81 | ±0 | ±0% | 95,700 |
| 2020/04/30 | 82 | 83 | 81 | 81 | ±0 | ±0% | 135,200 |
| 2020/04/28 | 81 | 82 | 80 | 81 | ±0 | ±0% | 60,500 |
| 2020/04/27 | 80 | 82 | 79 | 81 | +1 | +1.3% | 98,500 |
| 2020/04/24 | 80 | 81 | 78 | 80 | ±0 | ±0% | 102,300 |
| 2020/04/23 | 77 | 80 | 77 | 80 | +3 | +3.9% | 62,600 |
| 2020/04/22 | 79 | 79 | 75 | 77 | -2 | -2.5% | 90,100 |
| 2020/04/21 | 83 | 83 | 79 | 79 | -3 | -3.7% | 375,400 |
| 2020/04/20 | 80 | 83 | 80 | 82 | +1 | +1.2% | 93,500 |
| 2020/04/17 | 83 | 83 | 80 | 81 | -1 | -1.2% | 312,700 |
| 2020/04/16 | 81 | 85 | 79 | 82 | ±0 | ±0% | 221,100 |
| 2020/04/15 | 76 | 83 | 74 | 82 | +6 | +7.9% | 394,300 |
| 2020/04/14 | 72 | 78 | 72 | 76 | +5 | +7% | 275,700 |
| 2020/04/13 | 72 | 72 | 71 | 71 | -1 | -1.4% | 43,900 |
| 2020/04/10 | 74 | 74 | 71 | 72 | -2 | -2.7% | 50,600 |
| 2020/04/09 | 72 | 75 | 72 | 74 | +2 | +2.8% | 41,300 |
| 2020/04/08 | 70 | 73 | 69 | 72 | +2 | +2.9% | 60,000 |
| 2020/04/07 | 69 | 71 | 68 | 70 | +2 | +2.9% | 80,300 |
| 2020/04/06 | 67 | 69 | 67 | 68 | +1 | +1.5% | 57,100 |
| 2020/04/03 | 70 | 70 | 67 | 67 | -2 | -2.9% | 30,800 |
| 2020/04/02 | 70 | 71 | 69 | 69 | -2 | -2.8% | 81,300 |
| 2020/04/01 | 73 | 73 | 71 | 71 | -1 | -1.4% | 34,100 |
| 2020/03/31 | 72 | 73 | 72 | 72 | +1 | +1.4% | 65,500 |
| 2020/03/30 | 72 | 73 | 71 | 71 | -3 | -4.1% | 87,700 |
| 2020/03/27 | 75 | 76 | 73 | 74 | ±0 | ±0% | 114,600 |
| 2020/03/26 | 77 | 77 | 74 | 74 | -4 | -5.1% | 136,500 |
| 2020/03/25 | 80 | 80 | 78 | 78 | ±0 | ±0% | 270,600 |
| 2020/03/24 | 75 | 79 | 75 | 78 | +3 | +4% | 138,000 |
| 2020/03/23 | 75 | 75 | 71 | 75 | -1 | -1.3% | 186,600 |
| 2020/03/19 | 77 | 78 | 74 | 76 | -1 | -1.3% | 127,600 |
| 2020/03/18 | 70 | 79 | 70 | 77 | +8 | +11.6% | 283,800 |
| 2020/03/17 | 63 | 71 | 63 | 69 | +2 | +3% | 302,900 |
| 2020/03/16 | 67 | 70 | 64 | 67 | +5 | +8.1% | 281,300 |
| 2020/03/13 | 64 | 69 | 61 | 62 | -9 | -12.7% | 516,500 |
1251～
1300
件表示中 / 3735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 | 96,500円 | -5.5% | -35.7% | 2.07% | 4.88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 | 193,400円 | -8.1% | +57.4% | 1.81% | 19.00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 |
| 太平製 | 265,300円 | -19.3% | -44.1% | 2.26% | 9.88倍 | 0.50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 | 271,500円 | -22.4% | -66.9% | 3.68% | 7.62倍 | 0.40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
