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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 92 | 92 | 89 | 90 | -2 | -2.2% | 360,600 |
| 2017/11/08 | 88 | 92 | 88 | 92 | +4 | +4.5% | 722,500 |
| 2017/11/07 | 88 | 89 | 87 | 88 | -1 | -1.1% | 246,300 |
| 2017/11/06 | 89 | 90 | 88 | 89 | +1 | +1.1% | 197,900 |
| 2017/11/02 | 88 | 90 | 87 | 88 | ±0 | ±0% | 1,006,200 |
| 2017/11/01 | 91 | 91 | 88 | 88 | -2 | -2.2% | 780,400 |
| 2017/10/31 | 90 | 93 | 90 | 90 | -1 | -1.1% | 522,900 |
| 2017/10/30 | 91 | 93 | 90 | 91 | +1 | +1.1% | 566,500 |
| 2017/10/27 | 90 | 92 | 88 | 90 | +1 | +1.1% | 1,143,200 |
| 2017/10/26 | 88 | 90 | 88 | 89 | +1 | +1.1% | 479,100 |
| 2017/10/25 | 90 | 90 | 87 | 88 | -2 | -2.2% | 808,600 |
| 2017/10/24 | 90 | 91 | 89 | 90 | ±0 | ±0% | 452,100 |
| 2017/10/23 | 88 | 91 | 87 | 90 | +2 | +2.3% | 2,279,200 |
| 2017/10/20 | 94 | 98 | 87 | 88 | -6 | -6.4% | 5,452,700 |
| 2017/10/19 | 91 | 104 | 91 | 94 | +3 | +3.3% | 13,647,700 |
| 2017/10/18 | 90 | 93 | 88 | 91 | +1 | +1.1% | 1,721,300 |
| 2017/10/17 | 88 | 91 | 88 | 90 | +3 | +3.4% | 1,234,800 |
| 2017/10/16 | 87 | 91 | 84 | 87 | +1 | +1.2% | 2,931,900 |
| 2017/10/13 | 89 | 89 | 86 | 86 | -3 | -3.4% | 802,400 |
| 2017/10/12 | 85 | 89 | 85 | 89 | +4 | +4.7% | 1,069,900 |
| 2017/10/11 | 85 | 86 | 84 | 85 | +1 | +1.2% | 296,700 |
| 2017/10/10 | 82 | 87 | 82 | 84 | +2 | +2.4% | 929,100 |
| 2017/10/06 | 81 | 83 | 81 | 82 | +1 | +1.2% | 308,700 |
| 2017/10/05 | 83 | 84 | 81 | 81 | -3 | -3.6% | 467,600 |
| 2017/10/04 | 85 | 87 | 83 | 84 | -1 | -1.2% | 597,200 |
| 2017/10/03 | 86 | 87 | 84 | 85 | -1 | -1.2% | 439,800 |
| 2017/10/02 | 84 | 87 | 83 | 86 | +3 | +3.6% | 1,333,200 |
| 2017/09/29 | 83 | 85 | 81 | 83 | +1 | +1.2% | 741,700 |
| 2017/09/28 | 82 | 87 | 80 | 82 | +3 | +3.8% | 2,329,400 |
| 2017/09/27 | 78 | 80 | 77 | 79 | +2 | +2.6% | 473,600 |
| 2017/09/26 | 79 | 79 | 77 | 77 | -2 | -2.5% | 346,800 |
| 2017/09/25 | 80 | 81 | 78 | 79 | -1 | -1.3% | 981,400 |
| 2017/09/22 | 78 | 93 | 78 | 80 | +5 | +6.7% | 11,725,200 |
| 2017/09/21 | 76 | 77 | 75 | 75 | -1 | -1.3% | 127,700 |
| 2017/09/20 | 76 | 77 | 75 | 76 | ±0 | ±0% | 332,500 |
| 2017/09/19 | 77 | 77 | 75 | 76 | ±0 | ±0% | 303,500 |
| 2017/09/15 | 79 | 80 | 76 | 76 | -2 | -2.6% | 405,400 |
| 2017/09/14 | 76 | 80 | 75 | 78 | +2 | +2.6% | 1,010,200 |
| 2017/09/13 | 75 | 81 | 73 | 76 | +2 | +2.7% | 1,968,100 |
| 2017/09/12 | 68 | 78 | 68 | 74 | +7 | +10.4% | 2,632,100 |
| 2017/09/11 | 67 | 68 | 67 | 67 | ±0 | ±0% | 16,700 |
| 2017/09/08 | 67 | 69 | 66 | 67 | -1 | -1.5% | 443,500 |
| 2017/09/07 | 69 | 69 | 68 | 68 | ±0 | ±0% | 118,000 |
| 2017/09/06 | 66 | 69 | 66 | 68 | +2 | +3% | 229,900 |
| 2017/09/05 | 69 | 70 | 66 | 66 | -3 | -4.3% | 548,300 |
| 2017/09/04 | 71 | 71 | 69 | 69 | -3 | -4.2% | 248,300 |
| 2017/09/01 | 73 | 73 | 71 | 72 | ±0 | ±0% | 202,300 |
| 2017/08/31 | 72 | 73 | 71 | 72 | ±0 | ±0% | 120,000 |
| 2017/08/30 | 72 | 73 | 72 | 72 | -1 | -1.4% | 37,300 |
| 2017/08/29 | 72 | 73 | 72 | 73 | ±0 | ±0% | 21,900 |
1901～
1950
件表示中 / 3768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 | 9,900円 | +0.9% | -21.6% | 0.00% | 50.77倍 | 0.94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 | 95,100円 | +19.8% | +19.3% | 3.15% | 17.59倍 | 0.48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 |
| ゼネパッカー | 303,000円 | +1.5% | -14.6% | 3.63% | 8.75倍 | 0.72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 | 299,000円 | -19.3% | -44.1% | 2.01% | 11.22倍 | 0.56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 | 306,000円 | -22.4% | -66.9% | 3.27% | 8.59倍 | 0.46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
