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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/25 | 91 | 91 | 90 | 90 | -1 | -1.1% | 7,100 |
| 2024/01/24 | 90 | 91 | 90 | 91 | ±0 | ±0% | 85,100 |
| 2024/01/23 | 90 | 92 | 90 | 91 | +1 | +1.1% | 50,600 |
| 2024/01/22 | 90 | 91 | 90 | 90 | -1 | -1.1% | 27,600 |
| 2024/01/19 | 90 | 91 | 89 | 91 | +1 | +1.1% | 126,500 |
| 2024/01/18 | 90 | 91 | 90 | 90 | -1 | -1.1% | 19,000 |
| 2024/01/17 | 91 | 92 | 90 | 91 | ±0 | ±0% | 55,300 |
| 2024/01/16 | 92 | 93 | 91 | 91 | -1 | -1.1% | 49,000 |
| 2024/01/15 | 92 | 92 | 91 | 92 | +2 | +2.2% | 73,100 |
| 2024/01/12 | 91 | 91 | 90 | 90 | ±0 | ±0% | 78,300 |
| 2024/01/11 | 91 | 92 | 90 | 90 | -1 | -1.1% | 77,000 |
| 2024/01/10 | 90 | 91 | 90 | 91 | ±0 | ±0% | 50,700 |
| 2024/01/09 | 91 | 91 | 89 | 91 | +1 | +1.1% | 136,800 |
| 2024/01/05 | 91 | 92 | 90 | 90 | -1 | -1.1% | 75,300 |
| 2024/01/04 | 89 | 92 | 88 | 91 | +1 | +1.1% | 200,100 |
351～
400
件表示中 / 3767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 | 10,100円 | +0.9% | -21.6% | 0.00% | 51.79倍 | 0.96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 |
| 高松機械 | 49,000円 | +10.0% | - | 2.04% | 62.98倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| ゼネパッカー | 300,000円 | +1.5% | -14.6% | 3.67% | 8.66倍 | 0.71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 | 300,000円 | -19.3% | -44.1% | 2.00% | 11.25倍 | 0.57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 | 304,000円 | -22.4% | -66.9% | 3.29% | 8.53倍 | 0.45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
