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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 101 | 105 | 101 | 105 | +4 | +4% | 157,800 |
| 2024/04/08 | 102 | 102 | 100 | 101 | -1 | -1% | 228,200 |
| 2024/04/05 | 101 | 103 | 101 | 102 | -1 | -1% | 104,300 |
| 2024/04/04 | 103 | 103 | 101 | 103 | ±0 | ±0% | 271,800 |
| 2024/04/03 | 101 | 104 | 101 | 103 | ±0 | ±0% | 196,000 |
| 2024/04/02 | 105 | 106 | 102 | 103 | -2 | -1.9% | 323,100 |
| 2024/04/01 | 109 | 109 | 105 | 105 | -3 | -2.8% | 282,400 |
| 2024/03/29 | 104 | 109 | 103 | 108 | +3 | +2.9% | 339,900 |
| 2024/03/28 | 103 | 106 | 100 | 105 | ±0 | ±0% | 266,900 |
| 2024/03/27 | 109 | 109 | 103 | 105 | -4 | -3.7% | 765,300 |
| 2024/03/26 | 105 | 111 | 105 | 109 | +2 | +1.9% | 1,082,000 |
| 2024/03/25 | 104 | 107 | 103 | 107 | +4 | +3.9% | 370,200 |
| 2024/03/22 | 102 | 105 | 100 | 103 | +1 | +1% | 474,100 |
| 2024/03/21 | 104 | 105 | 101 | 102 | -2 | -1.9% | 326,700 |
| 2024/03/19 | 101 | 104 | 101 | 104 | +5 | +5.1% | 353,700 |
| 2024/03/18 | 99 | 101 | 97 | 99 | +2 | +2.1% | 160,700 |
| 2024/03/15 | 97 | 98 | 97 | 97 | -1 | -1% | 84,800 |
| 2024/03/14 | 97 | 98 | 96 | 98 | +2 | +2.1% | 164,700 |
| 2024/03/13 | 97 | 98 | 95 | 96 | ±0 | ±0% | 219,600 |
| 2024/03/12 | 96 | 97 | 94 | 96 | ±0 | ±0% | 267,300 |
| 2024/03/11 | 97 | 98 | 95 | 96 | -3 | -3% | 525,100 |
| 2024/03/08 | 102 | 105 | 98 | 99 | +3 | +3.1% | 1,810,500 |
| 2024/03/07 | 97 | 97 | 95 | 96 | -1 | -1% | 120,400 |
| 2024/03/06 | 93 | 97 | 92 | 97 | +3 | +3.2% | 219,500 |
| 2024/03/05 | 93 | 94 | 92 | 94 | -1 | -1.1% | 228,300 |
| 2024/03/04 | 93 | 95 | 93 | 95 | +1 | +1.1% | 124,000 |
| 2024/03/01 | 95 | 96 | 93 | 94 | -1 | -1.1% | 52,500 |
| 2024/02/29 | 96 | 96 | 94 | 95 | -2 | -2.1% | 98,600 |
| 2024/02/28 | 95 | 97 | 94 | 97 | +2 | +2.1% | 215,800 |
| 2024/02/27 | 94 | 95 | 92 | 95 | +2 | +2.2% | 154,500 |
| 2024/02/26 | 94 | 94 | 93 | 93 | -1 | -1.1% | 38,500 |
| 2024/02/22 | 94 | 95 | 93 | 94 | ±0 | ±0% | 43,700 |
| 2024/02/21 | 94 | 95 | 93 | 94 | -1 | -1.1% | 219,200 |
| 2024/02/20 | 93 | 95 | 92 | 95 | +3 | +3.3% | 306,300 |
| 2024/02/19 | 91 | 93 | 90 | 92 | +1 | +1.1% | 151,300 |
| 2024/02/16 | 89 | 92 | 88 | 91 | +1 | +1.1% | 167,700 |
| 2024/02/15 | 89 | 90 | 88 | 90 | +1 | +1.1% | 185,700 |
| 2024/02/14 | 92 | 92 | 87 | 89 | -3 | -3.3% | 346,000 |
| 2024/02/13 | 96 | 96 | 91 | 92 | -4 | -4.2% | 499,800 |
| 2024/02/09 | 96 | 98 | 95 | 96 | -1 | -1% | 465,300 |
| 2024/02/08 | 94 | 97 | 94 | 97 | +2 | +2.1% | 88,700 |
| 2024/02/07 | 95 | 95 | 93 | 95 | -1 | -1% | 72,200 |
| 2024/02/06 | 94 | 96 | 92 | 96 | +2 | +2.1% | 276,800 |
| 2024/02/05 | 95 | 95 | 93 | 94 | ±0 | ±0% | 53,100 |
| 2024/02/02 | 96 | 98 | 93 | 94 | -2 | -2.1% | 375,100 |
| 2024/02/01 | 91 | 96 | 91 | 96 | +3 | +3.2% | 405,400 |
| 2024/01/31 | 92 | 93 | 91 | 93 | +2 | +2.2% | 55,200 |
| 2024/01/30 | 91 | 92 | 91 | 91 | -1 | -1.1% | 67,900 |
| 2024/01/29 | 90 | 93 | 90 | 92 | +2 | +2.2% | 140,600 |
| 2024/01/26 | 91 | 91 | 90 | 90 | ±0 | ±0% | 10,300 |
301～
350
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 | 9,600円 | +0.9% | -21.6% | 0.00% | 44.45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
