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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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
