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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 88 | 89 | 86 | 87 | -1 | -1.1% | 238,900 |
| 2013/03/27 | 86 | 89 | 86 | 88 | +2 | +2.3% | 106,400 |
| 2013/03/26 | 87 | 87 | 85 | 86 | -1 | -1.1% | 89,000 |
| 2013/03/25 | 85 | 89 | 85 | 87 | +1 | +1.2% | 335,100 |
| 2013/03/22 | 86 | 87 | 84 | 86 | -1 | -1.1% | 344,000 |
| 2013/03/21 | 86 | 87 | 85 | 87 | +1 | +1.2% | 419,200 |
| 2013/03/19 | 88 | 88 | 86 | 86 | -2 | -2.3% | 255,400 |
| 2013/03/18 | 87 | 89 | 86 | 88 | ±0 | ±0% | 258,700 |
| 2013/03/15 | 88 | 89 | 86 | 88 | -2 | -2.2% | 402,500 |
| 2013/03/14 | 90 | 90 | 88 | 90 | ±0 | ±0% | 244,800 |
| 2013/03/13 | 90 | 91 | 89 | 90 | +1 | +1.1% | 110,200 |
| 2013/03/12 | 92 | 93 | 89 | 89 | -3 | -3.3% | 399,600 |
| 2013/03/11 | 91 | 92 | 90 | 92 | +3 | +3.4% | 244,600 |
| 2013/03/08 | 91 | 92 | 88 | 89 | -1 | -1.1% | 405,200 |
| 2013/03/07 | 89 | 93 | 89 | 90 | +2 | +2.3% | 640,900 |
| 2013/03/06 | 88 | 89 | 87 | 88 | ±0 | ±0% | 245,900 |
| 2013/03/05 | 88 | 89 | 87 | 88 | -1 | -1.1% | 254,900 |
| 2013/03/04 | 89 | 90 | 87 | 89 | ±0 | ±0% | 276,700 |
| 2013/03/01 | 90 | 90 | 88 | 89 | -1 | -1.1% | 367,400 |
| 2013/02/28 | 90 | 93 | 88 | 90 | +1 | +1.1% | 623,800 |
| 2013/02/27 | 85 | 91 | 85 | 89 | +5 | +6% | 1,059,500 |
| 2013/02/26 | 84 | 85 | 83 | 84 | ±0 | ±0% | 307,700 |
| 2013/02/25 | 83 | 84 | 82 | 84 | +2 | +2.4% | 232,200 |
| 2013/02/22 | 83 | 83 | 82 | 82 | -2 | -2.4% | 210,700 |
| 2013/02/21 | 84 | 85 | 83 | 84 | ±0 | ±0% | 139,200 |
| 2013/02/20 | 84 | 86 | 84 | 84 | ±0 | ±0% | 342,600 |
| 2013/02/19 | 83 | 85 | 82 | 84 | ±0 | ±0% | 392,600 |
| 2013/02/18 | 81 | 84 | 80 | 84 | +4 | +5% | 291,800 |
| 2013/02/15 | 83 | 84 | 75 | 80 | -4 | -4.8% | 910,800 |
| 2013/02/14 | 84 | 84 | 81 | 84 | ±0 | ±0% | 656,000 |
| 2013/02/13 | 85 | 91 | 83 | 84 | -16 | -16% | 2,437,300 |
| 2013/02/12 | 102 | 103 | 96 | 100 | -1 | -1% | 842,500 |
| 2013/02/08 | 103 | 105 | 97 | 101 | -1 | -1% | 838,100 |
| 2013/02/07 | 98 | 105 | 98 | 102 | +5 | +5.2% | 1,507,900 |
| 2013/02/06 | 95 | 97 | 94 | 97 | +2 | +2.1% | 529,400 |
| 2013/02/05 | 95 | 96 | 93 | 95 | -1 | -1% | 376,400 |
| 2013/02/04 | 96 | 98 | 96 | 96 | ±0 | ±0% | 299,300 |
| 2013/02/01 | 97 | 97 | 95 | 96 | -1 | -1% | 306,300 |
| 2013/01/31 | 98 | 99 | 95 | 97 | -1 | -1% | 333,600 |
| 2013/01/30 | 96 | 99 | 95 | 98 | +1 | +1% | 434,700 |
| 2013/01/29 | 98 | 99 | 94 | 97 | -1 | -1% | 778,400 |
| 2013/01/28 | 100 | 101 | 95 | 98 | ±0 | ±0% | 719,200 |
| 2013/01/25 | 96 | 100 | 95 | 98 | +3 | +3.2% | 909,900 |
| 2013/01/24 | 96 | 96 | 93 | 95 | +1 | +1.1% | 460,100 |
| 2013/01/23 | 92 | 96 | 90 | 94 | +2 | +2.2% | 1,088,000 |
| 2013/01/22 | 91 | 92 | 88 | 92 | +1 | +1.1% | 797,500 |
| 2013/01/21 | 93 | 94 | 88 | 91 | -1 | -1.1% | 1,337,700 |
| 2013/01/18 | 96 | 103 | 90 | 92 | +4 | +4.5% | 7,862,000 |
| 2013/01/17 | 89 | 92 | 84 | 88 | -2 | -2.2% | 856,400 |
| 2013/01/16 | 93 | 93 | 87 | 90 | -3 | -3.2% | 830,100 |
3001～
3050
件表示中 / 3735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 | 9,200円 | +0.9% | -21.6% | 0.00% | 42.59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 |
| 高見サイ | 96,500円 | -5.5% | -35.7% | 2.07% | 4.88倍 | 0.70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 | 193,400円 | -8.1% | +57.4% | 1.81% | 19.00倍 | 0.34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 |
| 太平製 | 265,300円 | -19.3% | -44.1% | 2.26% | 9.89倍 | 0.50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 | 271,500円 | -22.4% | -66.9% | 3.68% | 7.62倍 | 0.41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
