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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 2013/01/15 | 89 | 95 | 89 | 93 | +5 | +5.7% | 1,197,100 |
| 2013/01/11 | 88 | 89 | 86 | 88 | ±0 | ±0% | 456,700 |
| 2013/01/10 | 84 | 88 | 83 | 88 | +3 | +3.5% | 552,400 |
| 2013/01/09 | 84 | 85 | 80 | 85 | ±0 | ±0% | 938,700 |
| 2013/01/08 | 87 | 89 | 84 | 85 | -2 | -2.3% | 933,800 |
| 2013/01/07 | 83 | 87 | 81 | 87 | +4 | +4.8% | 1,554,900 |
| 2013/01/04 | 81 | 85 | 80 | 83 | +3 | +3.8% | 834,800 |
| 2012/12/28 | 81 | 81 | 77 | 80 | -1 | -1.2% | 908,000 |
| 2012/12/27 | 76 | 83 | 75 | 81 | +6 | +8% | 1,309,400 |
| 2012/12/26 | 73 | 78 | 73 | 75 | +1 | +1.4% | 600,600 |
| 2012/12/25 | 73 | 74 | 71 | 74 | +2 | +2.8% | 327,300 |
| 2012/12/21 | 72 | 73 | 71 | 72 | ±0 | ±0% | 318,400 |
| 2012/12/20 | 72 | 72 | 70 | 72 | -1 | -1.4% | 349,400 |
| 2012/12/19 | 72 | 73 | 71 | 73 | +1 | +1.4% | 226,400 |
| 2012/12/18 | 74 | 74 | 71 | 72 | -2 | -2.7% | 453,000 |
| 2012/12/17 | 73 | 74 | 72 | 74 | +1 | +1.4% | 284,100 |
| 2012/12/14 | 72 | 75 | 72 | 73 | ±0 | ±0% | 377,100 |
3051～
3100
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
