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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 66 | 67 | 66 | 66 | -1 | -1.5% | 16,600 |
| 2017/05/09 | 67 | 67 | 65 | 67 | ±0 | ±0% | 18,900 |
| 2017/05/08 | 66 | 67 | 65 | 67 | +2 | +3.1% | 25,400 |
| 2017/05/02 | 66 | 67 | 65 | 65 | -1 | -1.5% | 56,400 |
| 2017/05/01 | 66 | 66 | 65 | 66 | ±0 | ±0% | 45,300 |
| 2017/04/28 | 65 | 66 | 64 | 66 | +1 | +1.5% | 56,800 |
| 2017/04/27 | 65 | 65 | 64 | 65 | ±0 | ±0% | 47,100 |
| 2017/04/26 | 64 | 65 | 64 | 65 | +1 | +1.6% | 13,700 |
| 2017/04/25 | 64 | 65 | 64 | 64 | ±0 | ±0% | 21,000 |
| 2017/04/24 | 65 | 65 | 64 | 64 | -1 | -1.5% | 30,100 |
| 2017/04/21 | 65 | 65 | 64 | 65 | +1 | +1.6% | 38,300 |
| 2017/04/20 | 64 | 65 | 64 | 64 | ±0 | ±0% | 80,300 |
| 2017/04/19 | 63 | 64 | 63 | 64 | ±0 | ±0% | 36,100 |
| 2017/04/18 | 63 | 64 | 63 | 64 | ±0 | ±0% | 9,500 |
| 2017/04/17 | 63 | 64 | 63 | 64 | ±0 | ±0% | 33,700 |
| 2017/04/14 | 64 | 64 | 63 | 64 | +1 | +1.6% | 4,200 |
| 2017/04/13 | 63 | 64 | 62 | 63 | -3 | -4.5% | 117,800 |
| 2017/04/12 | 65 | 66 | 64 | 66 | ±0 | ±0% | 144,300 |
| 2017/04/11 | 67 | 68 | 66 | 66 | ±0 | ±0% | 127,500 |
| 2017/04/10 | 67 | 68 | 66 | 66 | -1 | -1.5% | 55,400 |
| 2017/04/07 | 66 | 68 | 66 | 67 | ±0 | ±0% | 65,600 |
| 2017/04/06 | 68 | 69 | 66 | 67 | -1 | -1.5% | 257,800 |
| 2017/04/05 | 68 | 69 | 68 | 68 | -1 | -1.4% | 28,700 |
| 2017/04/04 | 69 | 69 | 68 | 69 | ±0 | ±0% | 43,100 |
| 2017/04/03 | 70 | 70 | 68 | 69 | +1 | +1.5% | 46,400 |
| 2017/03/31 | 70 | 70 | 68 | 68 | -1 | -1.4% | 32,000 |
| 2017/03/30 | 69 | 70 | 68 | 69 | ±0 | ±0% | 27,800 |
| 2017/03/29 | 69 | 69 | 68 | 69 | +1 | +1.5% | 92,700 |
| 2017/03/28 | 68 | 69 | 68 | 68 | ±0 | ±0% | 281,300 |
| 2017/03/27 | 70 | 70 | 68 | 68 | -1 | -1.4% | 103,400 |
| 2017/03/24 | 68 | 70 | 68 | 69 | +1 | +1.5% | 115,300 |
| 2017/03/23 | 69 | 69 | 68 | 68 | ±0 | ±0% | 28,300 |
| 2017/03/22 | 68 | 69 | 68 | 68 | ±0 | ±0% | 205,800 |
| 2017/03/21 | 69 | 70 | 68 | 68 | -1 | -1.4% | 58,200 |
| 2017/03/17 | 70 | 70 | 69 | 69 | ±0 | ±0% | 151,300 |
| 2017/03/16 | 69 | 71 | 69 | 69 | +1 | +1.5% | 407,500 |
| 2017/03/15 | 68 | 70 | 68 | 68 | ±0 | ±0% | 118,600 |
| 2017/03/14 | 69 | 69 | 68 | 68 | -1 | -1.4% | 112,700 |
| 2017/03/13 | 69 | 70 | 68 | 69 | +1 | +1.5% | 45,200 |
| 2017/03/10 | 69 | 70 | 68 | 68 | -1 | -1.4% | 69,400 |
| 2017/03/09 | 69 | 70 | 68 | 69 | ±0 | ±0% | 425,300 |
| 2017/03/08 | 69 | 69 | 68 | 69 | +1 | +1.5% | 49,700 |
| 2017/03/07 | 69 | 70 | 68 | 68 | ±0 | ±0% | 194,100 |
| 2017/03/06 | 69 | 70 | 68 | 68 | -1 | -1.4% | 271,700 |
| 2017/03/03 | 68 | 70 | 68 | 69 | +1 | +1.5% | 42,800 |
| 2017/03/02 | 69 | 70 | 68 | 68 | -1 | -1.4% | 48,300 |
| 2017/03/01 | 70 | 70 | 68 | 69 | -1 | -1.4% | 64,200 |
| 2017/02/28 | 70 | 70 | 68 | 70 | +1 | +1.4% | 157,100 |
| 2017/02/27 | 69 | 70 | 69 | 69 | ±0 | ±0% | 23,100 |
| 2017/02/24 | 70 | 70 | 69 | 69 | ±0 | ±0% | 81,200 |
1951～
2000
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 | 48,100円 | +15.4% | +25.8% | 2.49% | 11.02倍 | 0.83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 | 167,000円 | +9.8% | -15.3% | 2.10% | 13.13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
