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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/18 | 85 | 86 | 85 | 86 | -1 | -1.1% | 51,400 |
| 2024/11/15 | 84 | 87 | 82 | 87 | +2 | +2.4% | 215,100 |
| 2024/11/14 | 86 | 86 | 84 | 85 | -1 | -1.2% | 53,400 |
| 2024/11/13 | 84 | 86 | 84 | 86 | +2 | +2.4% | 47,300 |
| 2024/11/12 | 85 | 85 | 83 | 84 | ±0 | ±0% | 30,800 |
| 2024/11/11 | 85 | 85 | 83 | 84 | ±0 | ±0% | 12,700 |
| 2024/11/08 | 83 | 85 | 83 | 84 | +1 | +1.2% | 46,400 |
| 2024/11/07 | 85 | 85 | 82 | 83 | -2 | -2.4% | 119,000 |
| 2024/11/06 | 83 | 85 | 83 | 85 | +2 | +2.4% | 71,500 |
| 2024/11/05 | 82 | 83 | 82 | 83 | +1 | +1.2% | 8,500 |
| 2024/11/01 | 83 | 83 | 82 | 82 | -2 | -2.4% | 57,700 |
| 2024/10/31 | 82 | 84 | 82 | 84 | +1 | +1.2% | 36,900 |
| 2024/10/30 | 84 | 84 | 82 | 83 | -1 | -1.2% | 28,200 |
| 2024/10/29 | 83 | 84 | 83 | 84 | +1 | +1.2% | 43,400 |
| 2024/10/28 | 83 | 84 | 81 | 83 | -1 | -1.2% | 229,000 |
| 2024/10/25 | 84 | 84 | 83 | 84 | ±0 | ±0% | 3,700 |
151～
200
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
