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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 78 | 81 | 78 | 81 | +4 | +5.2% | 518,100 |
| 2017/07/19 | 78 | 78 | 76 | 77 | -1 | -1.3% | 184,200 |
| 2017/07/18 | 78 | 83 | 77 | 78 | +1 | +1.3% | 1,013,400 |
| 2017/07/14 | 79 | 79 | 77 | 77 | -3 | -3.8% | 246,100 |
| 2017/07/13 | 79 | 81 | 77 | 80 | +1 | +1.3% | 583,700 |
| 2017/07/12 | 77 | 79 | 76 | 79 | +3 | +3.9% | 274,200 |
| 2017/07/11 | 76 | 78 | 75 | 76 | ±0 | ±0% | 369,800 |
| 2017/07/10 | 75 | 76 | 74 | 76 | +2 | +2.7% | 166,800 |
| 2017/07/07 | 74 | 75 | 74 | 74 | +1 | +1.4% | 71,200 |
| 2017/07/06 | 76 | 77 | 73 | 73 | -3 | -3.9% | 204,100 |
| 2017/07/05 | 73 | 77 | 73 | 76 | +3 | +4.1% | 280,300 |
| 2017/07/04 | 77 | 77 | 73 | 73 | -3 | -3.9% | 454,200 |
| 2017/07/03 | 75 | 78 | 75 | 76 | +1 | +1.3% | 275,100 |
| 2017/06/30 | 75 | 75 | 73 | 75 | -1 | -1.3% | 200,800 |
| 2017/06/29 | 77 | 78 | 74 | 76 | -3 | -3.8% | 653,600 |
| 2017/06/28 | 73 | 82 | 73 | 79 | +6 | +8.2% | 2,555,700 |
| 2017/06/27 | 73 | 74 | 72 | 73 | ±0 | ±0% | 244,200 |
| 2017/06/26 | 70 | 73 | 70 | 73 | +3 | +4.3% | 279,900 |
| 2017/06/23 | 73 | 73 | 70 | 70 | -2 | -2.8% | 152,100 |
| 2017/06/22 | 72 | 73 | 72 | 72 | ±0 | ±0% | 143,800 |
| 2017/06/21 | 72 | 72 | 70 | 72 | -1 | -1.4% | 292,900 |
| 2017/06/20 | 74 | 74 | 72 | 73 | -1 | -1.4% | 298,100 |
| 2017/06/19 | 71 | 74 | 71 | 74 | +3 | +4.2% | 302,200 |
| 2017/06/16 | 73 | 74 | 70 | 71 | -4 | -5.3% | 967,000 |
| 2017/06/15 | 69 | 76 | 69 | 75 | +7 | +10.3% | 2,188,200 |
| 2017/06/14 | 69 | 70 | 68 | 68 | ±0 | ±0% | 189,100 |
| 2017/06/13 | 67 | 70 | 67 | 68 | ±0 | ±0% | 233,000 |
| 2017/06/12 | 67 | 68 | 66 | 68 | +1 | +1.5% | 56,900 |
| 2017/06/09 | 67 | 67 | 66 | 67 | ±0 | ±0% | 86,400 |
| 2017/06/08 | 67 | 68 | 66 | 67 | -1 | -1.5% | 37,600 |
| 2017/06/07 | 67 | 68 | 67 | 68 | ±0 | ±0% | 61,600 |
| 2017/06/06 | 67 | 68 | 67 | 68 | ±0 | ±0% | 79,000 |
| 2017/06/05 | 67 | 68 | 67 | 68 | ±0 | ±0% | 35,400 |
| 2017/06/02 | 68 | 68 | 67 | 68 | +1 | +1.5% | 48,800 |
| 2017/06/01 | 67 | 68 | 67 | 67 | ±0 | ±0% | 75,100 |
| 2017/05/31 | 66 | 67 | 66 | 67 | ±0 | ±0% | 20,900 |
| 2017/05/30 | 67 | 67 | 66 | 67 | ±0 | ±0% | 49,000 |
| 2017/05/29 | 66 | 67 | 66 | 67 | +1 | +1.5% | 33,300 |
| 2017/05/26 | 67 | 67 | 66 | 66 | -1 | -1.5% | 28,000 |
| 2017/05/25 | 67 | 68 | 66 | 67 | -1 | -1.5% | 60,600 |
| 2017/05/24 | 66 | 68 | 66 | 68 | +1 | +1.5% | 121,900 |
| 2017/05/23 | 66 | 67 | 66 | 67 | ±0 | ±0% | 15,900 |
| 2017/05/22 | 66 | 67 | 65 | 67 | +2 | +3.1% | 107,700 |
| 2017/05/19 | 66 | 67 | 65 | 65 | -1 | -1.5% | 73,700 |
| 2017/05/18 | 65 | 67 | 65 | 66 | +1 | +1.5% | 164,300 |
| 2017/05/17 | 66 | 67 | 65 | 65 | -1 | -1.5% | 32,700 |
| 2017/05/16 | 66 | 66 | 65 | 66 | ±0 | ±0% | 23,900 |
| 2017/05/15 | 65 | 66 | 65 | 66 | ±0 | ±0% | 52,500 |
| 2017/05/12 | 67 | 67 | 65 | 66 | -1 | -1.5% | 76,500 |
| 2017/05/11 | 67 | 67 | 66 | 67 | +1 | +1.5% | 15,900 |
1901～
1950
件表示中 / 3692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 | 8,800円 | -6.9% | -59.3% | 0.00% | 154.39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 |
| フリージアマク | 9,600円 | +4.2% | -2.7% | 0.52% | 7.20倍 | 0.36倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
| 鉱研工業 | 46,300円 | +15.4% | +25.8% | 2.59% | 10.61倍 | 0.80倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| ニッチツ | 166,900円 | +9.8% | -15.3% | 2.10% | 13.12倍 | 0.30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 |
| サンセイ | 38,700円 | -7.8% | -5.2% | 3.88% | 10.74倍 | 0.71倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
市場注目の銘柄
チャート関連のコラム
