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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 93 | 94 | 91 | 91 | -2 | -2.2% | 120,200 |
| 2024/09/02 | 92 | 93 | 91 | 93 | +1 | +1.1% | 45,200 |
| 2024/08/30 | 92 | 93 | 91 | 92 | -1 | -1.1% | 110,100 |
| 2024/08/29 | 94 | 97 | 92 | 93 | ±0 | ±0% | 240,100 |
| 2024/08/28 | 91 | 95 | 89 | 93 | +4 | +4.5% | 306,500 |
| 2024/08/27 | 89 | 90 | 89 | 89 | +1 | +1.1% | 60,000 |
| 2024/08/26 | 89 | 89 | 88 | 88 | ±0 | ±0% | 11,900 |
| 2024/08/23 | 88 | 89 | 88 | 88 | ±0 | ±0% | 34,700 |
| 2024/08/22 | 86 | 89 | 86 | 88 | +1 | +1.1% | 74,300 |
| 2024/08/21 | 87 | 87 | 86 | 87 | -1 | -1.1% | 156,800 |
| 2024/08/20 | 88 | 89 | 86 | 88 | +2 | +2.3% | 138,800 |
| 2024/08/19 | 87 | 89 | 86 | 86 | ±0 | ±0% | 148,100 |
| 2024/08/16 | 86 | 87 | 85 | 86 | +1 | +1.2% | 89,600 |
| 2024/08/15 | 84 | 85 | 83 | 85 | ±0 | ±0% | 221,900 |
| 2024/08/14 | 83 | 87 | 83 | 85 | +1 | +1.2% | 252,800 |
| 2024/08/13 | 82 | 84 | 82 | 84 | +2 | +2.4% | 182,300 |
| 2024/08/09 | 83 | 85 | 82 | 82 | +1 | +1.2% | 134,600 |
| 2024/08/08 | 78 | 82 | 78 | 81 | ±0 | ±0% | 198,300 |
| 2024/08/07 | 74 | 82 | 74 | 81 | +3 | +3.8% | 308,500 |
| 2024/08/06 | 69 | 80 | 68 | 78 | +5 | +6.8% | 1,118,500 |
| 2024/08/05 | 89 | 89 | 69 | 73 | -18 | -19.8% | 735,600 |
| 2024/08/02 | 92 | 93 | 90 | 91 | -4 | -4.2% | 289,800 |
| 2024/08/01 | 97 | 97 | 95 | 95 | -2 | -2.1% | 192,100 |
| 2024/07/31 | 96 | 97 | 96 | 97 | +1 | +1% | 48,200 |
| 2024/07/30 | 98 | 98 | 96 | 96 | -1 | -1% | 65,800 |
| 2024/07/29 | 96 | 97 | 96 | 97 | +2 | +2.1% | 40,800 |
| 2024/07/26 | 96 | 97 | 95 | 95 | -1 | -1% | 33,400 |
| 2024/07/25 | 96 | 97 | 95 | 96 | -1 | -1% | 94,800 |
| 2024/07/24 | 98 | 98 | 97 | 97 | -1 | -1% | 32,900 |
| 2024/07/23 | 96 | 98 | 96 | 98 | +3 | +3.2% | 247,900 |
| 2024/07/22 | 97 | 97 | 95 | 95 | -2 | -2.1% | 144,100 |
| 2024/07/19 | 97 | 98 | 97 | 97 | -1 | -1% | 65,800 |
| 2024/07/18 | 98 | 99 | 97 | 98 | ±0 | ±0% | 77,100 |
| 2024/07/17 | 98 | 99 | 98 | 98 | ±0 | ±0% | 32,000 |
| 2024/07/16 | 99 | 99 | 97 | 98 | -1 | -1% | 49,400 |
| 2024/07/12 | 97 | 99 | 97 | 99 | +1 | +1% | 71,300 |
| 2024/07/11 | 98 | 99 | 97 | 98 | ±0 | ±0% | 150,800 |
| 2024/07/10 | 99 | 100 | 98 | 98 | -1 | -1% | 119,100 |
| 2024/07/09 | 100 | 100 | 99 | 99 | ±0 | ±0% | 32,700 |
| 2024/07/08 | 99 | 100 | 99 | 99 | +1 | +1% | 52,600 |
| 2024/07/05 | 100 | 100 | 98 | 98 | -1 | -1% | 119,600 |
| 2024/07/04 | 99 | 100 | 99 | 99 | -1 | -1% | 17,400 |
| 2024/07/03 | 99 | 100 | 99 | 100 | +1 | +1% | 31,800 |
| 2024/07/02 | 100 | 100 | 99 | 99 | ±0 | ±0% | 61,400 |
| 2024/07/01 | 100 | 100 | 99 | 99 | -1 | -1% | 42,400 |
| 2024/06/28 | 99 | 100 | 98 | 100 | ±0 | ±0% | 39,000 |
| 2024/06/27 | 100 | 100 | 99 | 100 | ±0 | ±0% | 179,400 |
| 2024/06/26 | 100 | 101 | 99 | 100 | -2 | -2% | 253,400 |
| 2024/06/25 | 100 | 102 | 100 | 102 | +2 | +2% | 194,200 |
| 2024/06/24 | 104 | 105 | 100 | 100 | ±0 | ±0% | 660,600 |
201～
250
件表示中 / 3732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 | 9,500円 | +0.9% | -21.6% | 0.00% | 43.99倍 | 0.75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 | 90,600円 | +19.8% | +19.3% | 3.31% | 16.70倍 | 0.46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 |
| フリージアマク | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 高見サイ | 96,200円 | -5.5% | -35.7% | 2.08% | 4.86倍 | 0.71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 | 183,000円 | -8.1% | +57.4% | 1.91% | 17.98倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
