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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 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 |
1951～
2000
件表示中 / 3735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 | 9,200円 | +0.9% | -21.6% | 0.00% | 42.59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 |
| 高見サイ | 96,500円 | -5.5% | -35.7% | 2.07% | 4.88倍 | 0.70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 | 193,400円 | -8.1% | +57.4% | 1.81% | 19.00倍 | 0.34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 |
| 太平製 | 265,300円 | -19.3% | -44.1% | 2.26% | 9.88倍 | 0.50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 | 271,500円 | -22.4% | -66.9% | 3.68% | 7.62倍 | 0.40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
