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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/24 | 85 | 85 | 83 | 84 | -1 | -1.2% | 204,700 |
| 2024/10/23 | 85 | 85 | 84 | 85 | ±0 | ±0% | 4,100 |
| 2024/10/22 | 86 | 86 | 84 | 85 | -1 | -1.2% | 15,900 |
| 2024/10/21 | 85 | 86 | 84 | 86 | +1 | +1.2% | 14,400 |
| 2024/10/18 | 85 | 85 | 84 | 85 | +1 | +1.2% | 12,700 |
| 2024/10/17 | 85 | 85 | 84 | 84 | ±0 | ±0% | 32,700 |
| 2024/10/16 | 85 | 86 | 84 | 84 | -2 | -2.3% | 38,400 |
| 2024/10/15 | 85 | 86 | 85 | 86 | ±0 | ±0% | 4,800 |
| 2024/10/11 | 86 | 86 | 85 | 86 | ±0 | ±0% | 14,800 |
| 2024/10/10 | 85 | 86 | 85 | 86 | +1 | +1.2% | 8,600 |
| 2024/10/09 | 86 | 86 | 85 | 85 | -1 | -1.2% | 23,300 |
| 2024/10/08 | 85 | 86 | 85 | 86 | +1 | +1.2% | 20,100 |
| 2024/10/07 | 86 | 86 | 85 | 85 | -1 | -1.2% | 18,000 |
| 2024/10/04 | 85 | 86 | 85 | 86 | +1 | +1.2% | 21,300 |
| 2024/10/03 | 85 | 85 | 84 | 85 | +1 | +1.2% | 92,400 |
| 2024/10/02 | 85 | 85 | 83 | 84 | -1 | -1.2% | 45,800 |
| 2024/10/01 | 85 | 85 | 84 | 85 | +2 | +2.4% | 53,600 |
| 2024/09/30 | 85 | 85 | 83 | 83 | -3 | -3.5% | 99,700 |
| 2024/09/27 | 84 | 87 | 84 | 86 | ±0 | ±0% | 85,000 |
| 2024/09/26 | 85 | 86 | 84 | 86 | +1 | +1.2% | 66,900 |
| 2024/09/25 | 85 | 85 | 84 | 85 | +1 | +1.2% | 83,900 |
| 2024/09/24 | 85 | 86 | 84 | 84 | -1 | -1.2% | 94,900 |
| 2024/09/20 | 85 | 86 | 84 | 85 | ±0 | ±0% | 61,900 |
| 2024/09/19 | 85 | 86 | 84 | 85 | +2 | +2.4% | 86,200 |
| 2024/09/18 | 83 | 85 | 82 | 83 | ±0 | ±0% | 110,600 |
| 2024/09/17 | 83 | 84 | 81 | 83 | ±0 | ±0% | 193,000 |
| 2024/09/13 | 84 | 84 | 83 | 83 | -1 | -1.2% | 53,000 |
| 2024/09/12 | 83 | 85 | 83 | 84 | +2 | +2.4% | 63,900 |
| 2024/09/11 | 85 | 85 | 81 | 82 | -2 | -2.4% | 186,100 |
| 2024/09/10 | 85 | 86 | 84 | 84 | -1 | -1.2% | 111,400 |
| 2024/09/09 | 83 | 85 | 82 | 85 | ±0 | ±0% | 162,400 |
| 2024/09/06 | 87 | 87 | 84 | 85 | -3 | -3.4% | 250,300 |
| 2024/09/05 | 85 | 89 | 84 | 88 | +3 | +3.5% | 254,800 |
| 2024/09/04 | 91 | 91 | 85 | 85 | -6 | -6.6% | 582,900 |
151～
200
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
