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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 73 | 73 | 71 | 73 | +1 | +1.4% | 174,300 |
| 2017/08/25 | 72 | 72 | 71 | 72 | +1 | +1.4% | 82,400 |
| 2017/08/24 | 71 | 73 | 71 | 71 | ±0 | ±0% | 112,400 |
| 2017/08/23 | 72 | 73 | 71 | 71 | -1 | -1.4% | 57,700 |
| 2017/08/22 | 71 | 73 | 71 | 72 | ±0 | ±0% | 114,000 |
| 2017/08/21 | 72 | 72 | 71 | 72 | -1 | -1.4% | 105,900 |
| 2017/08/18 | 71 | 73 | 71 | 73 | +1 | +1.4% | 118,300 |
| 2017/08/17 | 73 | 73 | 72 | 72 | -1 | -1.4% | 41,600 |
| 2017/08/16 | 71 | 73 | 71 | 73 | +2 | +2.8% | 122,000 |
| 2017/08/15 | 72 | 73 | 71 | 71 | ±0 | ±0% | 160,400 |
| 2017/08/14 | 76 | 76 | 68 | 71 | -6 | -7.8% | 954,300 |
| 2017/08/10 | 78 | 79 | 77 | 77 | -2 | -2.5% | 116,900 |
| 2017/08/09 | 78 | 79 | 77 | 79 | +1 | +1.3% | 205,700 |
| 2017/08/08 | 79 | 79 | 77 | 78 | ±0 | ±0% | 111,600 |
| 2017/08/07 | 79 | 80 | 77 | 78 | ±0 | ±0% | 244,500 |
| 2017/08/04 | 78 | 79 | 77 | 78 | -1 | -1.3% | 180,000 |
| 2017/08/03 | 80 | 81 | 78 | 79 | -1 | -1.3% | 156,100 |
| 2017/08/02 | 79 | 81 | 79 | 80 | +1 | +1.3% | 139,400 |
| 2017/08/01 | 82 | 82 | 78 | 79 | -2 | -2.5% | 528,200 |
| 2017/07/31 | 83 | 84 | 81 | 81 | -2 | -2.4% | 303,300 |
| 2017/07/28 | 89 | 89 | 83 | 83 | -5 | -5.7% | 1,096,200 |
| 2017/07/27 | 92 | 93 | 88 | 88 | -4 | -4.3% | 583,900 |
| 2017/07/26 | 89 | 95 | 87 | 92 | +3 | +3.4% | 2,317,500 |
| 2017/07/25 | 93 | 94 | 87 | 89 | -4 | -4.3% | 1,270,900 |
| 2017/07/24 | 85 | 96 | 83 | 93 | +7 | +8.1% | 6,147,800 |
| 2017/07/21 | 81 | 90 | 80 | 86 | +5 | +6.2% | 4,045,900 |
| 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 |
1951～
2000
件表示中 / 3768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 | 9,900円 | +0.9% | -21.6% | 0.00% | 50.77倍 | 0.94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 | 95,100円 | +19.8% | +19.3% | 3.15% | 17.59倍 | 0.48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 |
| ゼネパッカー | 303,000円 | +1.5% | -14.6% | 3.63% | 8.75倍 | 0.72倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 太平製 | 299,000円 | -19.3% | -44.1% | 2.01% | 11.22倍 | 0.56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 | 306,000円 | -22.4% | -66.9% | 3.27% | 8.59倍 | 0.46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
