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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 35 | 35 | 35 | 35 | +1 | +2.9% | 100 |
| 2010/07/29 | 34 | 35 | 34 | 34 | -1 | -2.9% | 5,200 |
| 2010/07/28 | 35 | 35 | 33 | 35 | +1 | +2.9% | 28,200 |
| 2010/07/27 | 34 | 37 | 33 | 34 | +2 | +6.3% | 146,400 |
| 2010/07/26 | 34 | 34 | 31 | 32 | -1 | -3% | 51,100 |
| 2010/07/23 | 33 | 34 | 33 | 33 | -1 | -2.9% | 29,500 |
| 2010/07/22 | 33 | 34 | 31 | 34 | +1 | +3% | 123,800 |
| 2010/07/21 | 33 | 34 | 33 | 33 | ±0 | ±0% | 8,800 |
| 2010/07/20 | 33 | 33 | 32 | 33 | ±0 | ±0% | 29,100 |
| 2010/07/16 | 35 | 35 | 33 | 33 | -2 | -5.7% | 34,400 |
| 2010/07/15 | 35 | 35 | 34 | 35 | ±0 | ±0% | 11,800 |
| 2010/07/14 | 35 | 35 | 35 | 35 | +1 | +2.9% | 8,300 |
| 2010/07/13 | 35 | 35 | 34 | 34 | ±0 | ±0% | 11,300 |
| 2010/07/12 | 34 | 35 | 34 | 34 | -1 | -2.9% | 35,900 |
| 2010/07/09 | 35 | 36 | 34 | 35 | -1 | -2.8% | 46,900 |
| 2010/07/08 | 35 | 36 | 35 | 36 | +1 | +2.9% | 7,400 |
| 2010/07/07 | 35 | 35 | 34 | 35 | -1 | -2.8% | 86,500 |
| 2010/07/06 | 36 | 36 | 35 | 36 | ±0 | ±0% | 27,700 |
| 2010/07/05 | 35 | 36 | 35 | 36 | ±0 | ±0% | 19,700 |
| 2010/07/02 | 36 | 36 | 35 | 36 | ±0 | ±0% | 37,100 |
| 2010/07/01 | 36 | 36 | 35 | 36 | -1 | -2.7% | 57,900 |
| 2010/06/30 | 34 | 37 | 34 | 37 | +2 | +5.7% | 72,000 |
| 2010/06/29 | 37 | 37 | 35 | 35 | -3 | -7.9% | 77,800 |
| 2010/06/28 | 38 | 38 | 37 | 38 | ±0 | ±0% | 8,600 |
| 2010/06/25 | 37 | 38 | 37 | 38 | -1 | -2.6% | 17,500 |
| 2010/06/24 | 38 | 39 | 37 | 39 | +1 | +2.6% | 36,600 |
| 2010/06/23 | 38 | 38 | 37 | 38 | ±0 | ±0% | 9,700 |
| 2010/06/22 | 39 | 39 | 37 | 38 | ±0 | ±0% | 41,800 |
| 2010/06/21 | 38 | 39 | 38 | 38 | -1 | -2.6% | 10,400 |
| 2010/06/18 | 38 | 39 | 38 | 39 | +1 | +2.6% | 46,000 |
| 2010/06/17 | 39 | 39 | 38 | 38 | -2 | -5% | 10,100 |
| 2010/06/16 | 40 | 40 | 38 | 40 | ±0 | ±0% | 38,500 |
| 2010/06/15 | 40 | 40 | 39 | 40 | ±0 | ±0% | 18,400 |
| 2010/06/14 | 38 | 40 | 38 | 40 | +1 | +2.6% | 64,500 |
| 2010/06/11 | 38 | 39 | 38 | 39 | +1 | +2.6% | 27,500 |
| 2010/06/10 | 39 | 40 | 38 | 38 | -2 | -5% | 48,000 |
| 2010/06/09 | 39 | 41 | 39 | 40 | ±0 | ±0% | 135,700 |
| 2010/06/08 | 39 | 40 | 39 | 40 | ±0 | ±0% | 13,700 |
| 2010/06/07 | 39 | 40 | 38 | 40 | +1 | +2.6% | 16,500 |
| 2010/06/04 | 40 | 41 | 39 | 39 | -2 | -4.9% | 7,600 |
| 2010/06/03 | 40 | 41 | 40 | 41 | ±0 | ±0% | 6,500 |
| 2010/06/02 | 40 | 41 | 39 | 41 | ±0 | ±0% | 62,400 |
| 2010/06/01 | 42 | 42 | 40 | 41 | -1 | -2.4% | 29,800 |
| 2010/05/31 | 38 | 42 | 38 | 42 | +2 | +5% | 175,900 |
| 2010/05/28 | 37 | 41 | 37 | 40 | +4 | +11.1% | 260,000 |
| 2010/05/27 | 35 | 36 | 35 | 36 | +1 | +2.9% | 21,800 |
| 2010/05/26 | 35 | 36 | 34 | 35 | -1 | -2.8% | 172,200 |
| 2010/05/25 | 37 | 38 | 36 | 36 | -1 | -2.7% | 45,900 |
| 2010/05/24 | 38 | 38 | 36 | 37 | -1 | -2.6% | 138,000 |
| 2010/05/21 | 36 | 38 | 35 | 38 | ±0 | ±0% | 70,400 |
3651～
3700
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 | 9,400円 | +0.9% | -21.6% | 0.00% | 43.52倍 | 0.74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 | 91,600円 | +19.8% | +19.3% | 3.28% | 16.88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 | 10,200円 | -1.0% | -9.3% | 0.59% | 5.73倍 | 0.37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 | 96,000円 | -5.5% | -35.7% | 2.08% | 4.85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 | 185,000円 | -8.1% | +57.4% | 1.89% | 18.17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 |
市場注目の銘柄
チャート関連のコラム
