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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 70 | 71 | 69 | 69 | ±0 | ±0% | 237,700 |
| 2017/02/22 | 69 | 70 | 69 | 69 | ±0 | ±0% | 57,800 |
| 2017/02/21 | 68 | 70 | 68 | 69 | +1 | +1.5% | 37,700 |
| 2017/02/20 | 69 | 69 | 68 | 68 | ±0 | ±0% | 95,900 |
| 2017/02/17 | 69 | 70 | 68 | 68 | ±0 | ±0% | 70,300 |
| 2017/02/16 | 69 | 70 | 68 | 68 | -1 | -1.4% | 117,900 |
| 2017/02/15 | 70 | 70 | 69 | 69 | ±0 | ±0% | 33,700 |
| 2017/02/14 | 70 | 71 | 68 | 69 | -4 | -5.5% | 563,500 |
| 2017/02/13 | 72 | 73 | 71 | 73 | +1 | +1.4% | 137,000 |
| 2017/02/10 | 72 | 73 | 71 | 72 | +1 | +1.4% | 49,800 |
| 2017/02/09 | 71 | 72 | 71 | 71 | -1 | -1.4% | 95,400 |
| 2017/02/08 | 72 | 72 | 71 | 72 | +1 | +1.4% | 122,900 |
| 2017/02/07 | 71 | 73 | 70 | 71 | +1 | +1.4% | 545,500 |
| 2017/02/06 | 70 | 71 | 70 | 70 | -1 | -1.4% | 39,100 |
| 2017/02/03 | 70 | 71 | 69 | 71 | +1 | +1.4% | 145,900 |
| 2017/02/02 | 70 | 71 | 70 | 70 | -1 | -1.4% | 42,700 |
| 2017/02/01 | 70 | 71 | 69 | 71 | +1 | +1.4% | 122,600 |
| 2017/01/31 | 70 | 71 | 70 | 70 | ±0 | ±0% | 64,800 |
| 2017/01/30 | 71 | 71 | 70 | 70 | -1 | -1.4% | 79,300 |
| 2017/01/27 | 71 | 72 | 70 | 71 | ±0 | ±0% | 39,800 |
| 2017/01/26 | 71 | 71 | 70 | 71 | ±0 | ±0% | 64,600 |
| 2017/01/25 | 70 | 71 | 69 | 71 | +1 | +1.4% | 89,100 |
| 2017/01/24 | 70 | 71 | 69 | 70 | ±0 | ±0% | 64,500 |
| 2017/01/23 | 71 | 71 | 70 | 70 | -1 | -1.4% | 99,800 |
| 2017/01/20 | 71 | 72 | 70 | 71 | ±0 | ±0% | 118,100 |
| 2017/01/19 | 70 | 73 | 70 | 71 | +1 | +1.4% | 617,300 |
| 2017/01/18 | 69 | 70 | 69 | 70 | +1 | +1.4% | 65,600 |
| 2017/01/17 | 69 | 71 | 68 | 69 | ±0 | ±0% | 288,400 |
| 2017/01/16 | 69 | 69 | 69 | 69 | ±0 | ±0% | 29,200 |
| 2017/01/13 | 69 | 70 | 68 | 69 | ±0 | ±0% | 76,400 |
| 2017/01/12 | 69 | 70 | 69 | 69 | ±0 | ±0% | 129,600 |
| 2017/01/11 | 70 | 70 | 69 | 69 | -1 | -1.4% | 67,200 |
| 2017/01/10 | 70 | 71 | 69 | 70 | ±0 | ±0% | 135,500 |
| 2017/01/06 | 70 | 70 | 69 | 70 | ±0 | ±0% | 61,600 |
| 2017/01/05 | 70 | 70 | 69 | 70 | ±0 | ±0% | 79,800 |
| 2017/01/04 | 69 | 70 | 68 | 70 | +2 | +2.9% | 90,900 |
| 2016/12/30 | 67 | 69 | 66 | 68 | ±0 | ±0% | 257,000 |
| 2016/12/29 | 69 | 69 | 66 | 68 | -1 | -1.4% | 413,200 |
| 2016/12/28 | 68 | 69 | 67 | 69 | +1 | +1.5% | 145,300 |
| 2016/12/27 | 67 | 68 | 67 | 68 | ±0 | ±0% | 168,500 |
| 2016/12/26 | 68 | 68 | 67 | 68 | -1 | -1.4% | 169,400 |
| 2016/12/22 | 69 | 69 | 67 | 69 | ±0 | ±0% | 436,900 |
| 2016/12/21 | 70 | 70 | 68 | 69 | -1 | -1.4% | 134,200 |
| 2016/12/20 | 68 | 70 | 68 | 70 | +2 | +2.9% | 253,800 |
| 2016/12/19 | 69 | 69 | 68 | 68 | -1 | -1.4% | 123,600 |
| 2016/12/16 | 71 | 71 | 69 | 69 | -1 | -1.4% | 331,400 |
| 2016/12/15 | 73 | 74 | 68 | 70 | -3 | -4.1% | 861,700 |
| 2016/12/14 | 72 | 76 | 72 | 73 | +1 | +1.4% | 1,535,800 |
| 2016/12/13 | 73 | 73 | 71 | 72 | -1 | -1.4% | 116,400 |
| 2016/12/12 | 74 | 75 | 72 | 73 | -1 | -1.4% | 489,600 |
2001～
2050
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 | 46,300円 | +15.4% | +25.8% | 2.59% | 10.61倍 | 0.80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 | 166,900円 | +9.8% | -15.3% | 2.10% | 13.12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
