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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/21 | 100 | 102 | 99 | 100 | ±0 | ±0% | 177,400 |
| 2024/06/20 | 101 | 106 | 97 | 100 | +1 | +1% | 1,114,800 |
| 2024/06/19 | 98 | 99 | 97 | 99 | +1 | +1% | 73,200 |
| 2024/06/18 | 96 | 98 | 96 | 98 | +2 | +2.1% | 62,500 |
| 2024/06/17 | 98 | 98 | 96 | 96 | -1 | -1% | 120,600 |
| 2024/06/14 | 98 | 99 | 96 | 97 | ±0 | ±0% | 109,500 |
| 2024/06/13 | 100 | 100 | 97 | 97 | -3 | -3% | 123,500 |
| 2024/06/12 | 99 | 101 | 98 | 100 | +2 | +2% | 189,800 |
| 2024/06/11 | 98 | 99 | 97 | 98 | +1 | +1% | 156,500 |
| 2024/06/10 | 97 | 98 | 97 | 97 | +1 | +1% | 111,700 |
| 2024/06/07 | 94 | 96 | 94 | 96 | ±0 | ±0% | 50,100 |
| 2024/06/06 | 97 | 97 | 94 | 96 | -1 | -1% | 134,700 |
| 2024/06/05 | 98 | 98 | 95 | 97 | -2 | -2% | 152,000 |
| 2024/06/04 | 97 | 99 | 96 | 99 | +3 | +3.1% | 135,300 |
| 2024/06/03 | 96 | 97 | 96 | 96 | ±0 | ±0% | 80,200 |
| 2024/05/31 | 94 | 96 | 94 | 96 | +2 | +2.1% | 37,500 |
| 2024/05/30 | 93 | 96 | 93 | 94 | +1 | +1.1% | 162,200 |
| 2024/05/29 | 96 | 96 | 93 | 93 | -2 | -2.1% | 232,300 |
| 2024/05/28 | 96 | 97 | 95 | 95 | -3 | -3.1% | 187,500 |
| 2024/05/27 | 98 | 98 | 97 | 98 | ±0 | ±0% | 22,600 |
| 2024/05/24 | 97 | 98 | 96 | 98 | +1 | +1% | 70,400 |
| 2024/05/23 | 98 | 98 | 96 | 97 | -1 | -1% | 138,100 |
| 2024/05/22 | 100 | 100 | 98 | 98 | -1 | -1% | 93,100 |
| 2024/05/21 | 101 | 101 | 99 | 99 | -2 | -2% | 96,200 |
| 2024/05/20 | 101 | 102 | 100 | 101 | ±0 | ±0% | 66,400 |
| 2024/05/17 | 99 | 101 | 98 | 101 | +1 | +1% | 199,500 |
| 2024/05/16 | 100 | 101 | 97 | 100 | -2 | -2% | 354,600 |
| 2024/05/15 | 102 | 102 | 100 | 102 | -1 | -1% | 227,900 |
| 2024/05/14 | 102 | 103 | 101 | 103 | +1 | +1% | 77,100 |
| 2024/05/13 | 101 | 104 | 101 | 102 | ±0 | ±0% | 73,200 |
| 2024/05/10 | 103 | 103 | 100 | 102 | -2 | -1.9% | 182,000 |
| 2024/05/09 | 103 | 104 | 102 | 104 | +1 | +1% | 67,700 |
| 2024/05/08 | 103 | 104 | 102 | 103 | ±0 | ±0% | 116,200 |
| 2024/05/07 | 104 | 104 | 103 | 103 | -1 | -1% | 45,100 |
| 2024/05/02 | 103 | 104 | 102 | 104 | ±0 | ±0% | 48,400 |
| 2024/05/01 | 102 | 104 | 101 | 104 | +2 | +2% | 164,200 |
| 2024/04/30 | 103 | 104 | 102 | 102 | -1 | -1% | 73,700 |
| 2024/04/26 | 103 | 104 | 102 | 103 | -2 | -1.9% | 59,700 |
| 2024/04/25 | 104 | 105 | 103 | 105 | +1 | +1% | 122,800 |
| 2024/04/24 | 103 | 104 | 102 | 104 | +1 | +1% | 142,800 |
201～
250
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
