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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 82 | 85 | 82 | 85 | +1 | +1.2% | 217,200 |
| 2025/03/25 | 81 | 84 | 81 | 84 | +3 | +3.7% | 94,600 |
| 2025/03/24 | 82 | 82 | 81 | 81 | -1 | -1.2% | 70,500 |
| 2025/03/21 | 82 | 83 | 82 | 82 | ±0 | ±0% | 13,700 |
| 2025/03/19 | 84 | 84 | 82 | 82 | -2 | -2.4% | 84,100 |
| 2025/03/18 | 83 | 84 | 82 | 84 | +2 | +2.4% | 112,400 |
| 2025/03/17 | 80 | 83 | 80 | 82 | +2 | +2.5% | 130,000 |
| 2025/03/14 | 80 | 82 | 80 | 80 | -2 | -2.4% | 77,500 |
| 2025/03/13 | 81 | 82 | 80 | 82 | +2 | +2.5% | 83,300 |
| 2025/03/12 | 80 | 80 | 79 | 80 | +1 | +1.3% | 25,700 |
| 2025/03/11 | 79 | 80 | 79 | 79 | ±0 | ±0% | 16,800 |
| 2025/03/10 | 80 | 80 | 79 | 79 | ±0 | ±0% | 16,800 |
| 2025/03/07 | 81 | 81 | 79 | 79 | -3 | -3.7% | 129,600 |
| 2025/03/06 | 80 | 82 | 80 | 82 | +1 | +1.2% | 45,500 |
| 2025/03/05 | 79 | 81 | 79 | 81 | +2 | +2.5% | 60,000 |
| 2025/03/04 | 79 | 80 | 79 | 79 | -2 | -2.5% | 24,900 |
| 2025/03/03 | 80 | 81 | 79 | 81 | +3 | +3.8% | 138,900 |
| 2025/02/28 | 80 | 81 | 78 | 78 | -2 | -2.5% | 82,000 |
| 2025/02/27 | 79 | 81 | 78 | 80 | +1 | +1.3% | 181,700 |
| 2025/02/26 | 78 | 79 | 77 | 79 | +2 | +2.6% | 75,800 |
| 2025/02/25 | 77 | 79 | 77 | 77 | -1 | -1.3% | 76,100 |
| 2025/02/21 | 78 | 79 | 78 | 78 | ±0 | ±0% | 27,100 |
| 2025/02/20 | 79 | 79 | 78 | 78 | ±0 | ±0% | 18,800 |
| 2025/02/19 | 79 | 80 | 78 | 78 | -1 | -1.3% | 51,000 |
| 2025/02/18 | 80 | 80 | 78 | 79 | ±0 | ±0% | 70,200 |
| 2025/02/17 | 80 | 80 | 77 | 79 | -2 | -2.5% | 263,300 |
| 2025/02/14 | 81 | 81 | 80 | 81 | -1 | -1.2% | 85,500 |
| 2025/02/13 | 81 | 82 | 80 | 82 | +1 | +1.2% | 38,900 |
| 2025/02/12 | 82 | 82 | 81 | 81 | -1 | -1.2% | 92,900 |
| 2025/02/10 | 80 | 85 | 80 | 82 | +2 | +2.5% | 365,700 |
| 2025/02/07 | 79 | 80 | 79 | 80 | ±0 | ±0% | 12,500 |
| 2025/02/06 | 79 | 80 | 78 | 80 | ±0 | ±0% | 93,600 |
| 2025/02/05 | 78 | 80 | 78 | 80 | +1 | +1.3% | 20,300 |
| 2025/02/04 | 78 | 80 | 78 | 79 | +1 | +1.3% | 32,200 |
| 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 |
101～
150
件表示中 / 3766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 | 10,200円 | +0.9% | -21.6% | 0.00% | 52.31倍 | 0.97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 | 48,000円 | +10.0% | - | 2.08% | 61.70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 |
| 赤阪鉄 | 398,500円 | +3.3% | +72.4% | 0.75% | 76.21倍 | 0.60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 |
| 東自機 | 297,500円 | -22.4% | -66.9% | 3.36% | 8.35倍 | 0.44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 |
| 高見サイ | 96,500円 | -5.5% | -35.7% | 2.07% | 4.88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 |
市場注目の銘柄
チャート関連のコラム
