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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 80 | 80 | 78 | 78 | -1 | -1.3% | 17,200 |
| 2025/01/31 | 79 | 80 | 78 | 79 | -1 | -1.3% | 38,500 |
| 2025/01/30 | 81 | 81 | 79 | 80 | ±0 | ±0% | 104,000 |
| 2025/01/29 | 79 | 80 | 79 | 80 | ±0 | ±0% | 59,500 |
| 2025/01/28 | 78 | 80 | 78 | 80 | +2 | +2.6% | 23,300 |
| 2025/01/27 | 78 | 79 | 77 | 78 | ±0 | ±0% | 93,100 |
| 2025/01/24 | 78 | 78 | 77 | 78 | ±0 | ±0% | 46,100 |
| 2025/01/23 | 78 | 78 | 77 | 78 | ±0 | ±0% | 40,400 |
| 2025/01/22 | 78 | 78 | 77 | 78 | ±0 | ±0% | 98,700 |
| 2025/01/21 | 77 | 78 | 76 | 78 | +2 | +2.6% | 48,100 |
| 2025/01/20 | 76 | 77 | 76 | 76 | ±0 | ±0% | 77,900 |
| 2025/01/17 | 76 | 77 | 76 | 76 | -1 | -1.3% | 27,800 |
| 2025/01/16 | 77 | 78 | 77 | 77 | -1 | -1.3% | 35,500 |
| 2025/01/15 | 77 | 78 | 77 | 78 | +1 | +1.3% | 51,800 |
| 2025/01/14 | 77 | 78 | 76 | 77 | -1 | -1.3% | 70,600 |
| 2025/01/10 | 77 | 78 | 77 | 78 | +2 | +2.6% | 121,100 |
| 2025/01/09 | 77 | 77 | 76 | 76 | ±0 | ±0% | 47,200 |
| 2025/01/08 | 78 | 78 | 76 | 76 | -2 | -2.6% | 83,400 |
| 2025/01/07 | 78 | 78 | 76 | 78 | ±0 | ±0% | 263,700 |
| 2025/01/06 | 77 | 78 | 77 | 78 | +1 | +1.3% | 81,500 |
| 2024/12/30 | 77 | 78 | 76 | 77 | ±0 | ±0% | 62,600 |
| 2024/12/27 | 76 | 78 | 76 | 77 | +2 | +2.7% | 152,100 |
| 2024/12/26 | 78 | 78 | 75 | 75 | -3 | -3.8% | 516,200 |
| 2024/12/25 | 77 | 79 | 76 | 78 | +1 | +1.3% | 303,100 |
| 2024/12/24 | 80 | 80 | 76 | 77 | -3 | -3.8% | 335,700 |
| 2024/12/23 | 80 | 81 | 79 | 80 | ±0 | ±0% | 123,500 |
| 2024/12/20 | 82 | 82 | 80 | 80 | ±0 | ±0% | 171,400 |
| 2024/12/19 | 82 | 82 | 79 | 80 | -2 | -2.4% | 225,400 |
| 2024/12/18 | 83 | 83 | 82 | 82 | ±0 | ±0% | 59,500 |
| 2024/12/17 | 83 | 83 | 82 | 82 | ±0 | ±0% | 29,000 |
| 2024/12/16 | 83 | 84 | 82 | 82 | ±0 | ±0% | 28,000 |
| 2024/12/13 | 82 | 84 | 82 | 82 | -2 | -2.4% | 76,800 |
| 2024/12/12 | 83 | 84 | 83 | 84 | +2 | +2.4% | 60,400 |
| 2024/12/11 | 83 | 83 | 82 | 82 | ±0 | ±0% | 53,700 |
| 2024/12/10 | 83 | 83 | 82 | 82 | -2 | -2.4% | 71,100 |
| 2024/12/09 | 83 | 84 | 82 | 84 | +1 | +1.2% | 77,900 |
| 2024/12/06 | 82 | 83 | 82 | 83 | ±0 | ±0% | 26,100 |
| 2024/12/05 | 83 | 83 | 82 | 83 | ±0 | ±0% | 44,300 |
| 2024/12/04 | 85 | 85 | 82 | 83 | -2 | -2.4% | 110,700 |
| 2024/12/03 | 85 | 85 | 84 | 85 | ±0 | ±0% | 34,700 |
| 2024/12/02 | 86 | 87 | 84 | 85 | ±0 | ±0% | 93,700 |
| 2024/11/29 | 83 | 85 | 82 | 85 | +1 | +1.2% | 39,800 |
| 2024/11/28 | 82 | 84 | 82 | 84 | +2 | +2.4% | 46,800 |
| 2024/11/27 | 84 | 84 | 82 | 82 | -1 | -1.2% | 96,800 |
| 2024/11/26 | 85 | 85 | 83 | 83 | -1 | -1.2% | 117,100 |
| 2024/11/25 | 85 | 85 | 84 | 84 | -1 | -1.2% | 38,300 |
| 2024/11/22 | 85 | 87 | 84 | 85 | ±0 | ±0% | 47,900 |
| 2024/11/21 | 84 | 85 | 83 | 85 | +1 | +1.2% | 16,100 |
| 2024/11/20 | 85 | 86 | 84 | 84 | -1 | -1.2% | 57,300 |
| 2024/11/19 | 87 | 87 | 85 | 85 | -1 | -1.2% | 23,600 |
101～
150
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
