エヌエフ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/19 | 1,439 | 1,460 | 1,412 | 1,444 | +39 | +2.8% | 124,100 |
| 2025/06/18 | 1,412 | 1,434 | 1,401 | 1,405 | -25 | -1.7% | 44,500 |
| 2025/06/17 | 1,427 | 1,460 | 1,411 | 1,430 | +4 | +0.3% | 54,900 |
| 2025/06/16 | 1,429 | 1,449 | 1,408 | 1,426 | -24 | -1.7% | 79,700 |
| 2025/06/13 | 1,506 | 1,506 | 1,440 | 1,450 | -76 | -5% | 190,000 |
| 2025/06/12 | 1,462 | 1,536 | 1,433 | 1,526 | +111 | +7.8% | 196,900 |
| 2025/06/11 | 1,429 | 1,454 | 1,409 | 1,415 | +7 | +0.5% | 103,300 |
| 2025/06/10 | 1,440 | 1,446 | 1,397 | 1,408 | -4 | -0.3% | 78,300 |
| 2025/06/09 | 1,400 | 1,462 | 1,394 | 1,412 | +117 | +9% | 232,600 |
| 2025/06/06 | 1,301 | 1,320 | 1,293 | 1,295 | -20 | -1.5% | 47,000 |
| 2025/06/05 | 1,322 | 1,342 | 1,315 | 1,315 | -19 | -1.4% | 32,200 |
| 2025/06/04 | 1,355 | 1,384 | 1,334 | 1,334 | -21 | -1.5% | 65,200 |
| 2025/06/03 | 1,354 | 1,377 | 1,341 | 1,355 | +2 | +0.1% | 32,400 |
| 2025/06/02 | 1,392 | 1,405 | 1,350 | 1,353 | -37 | -2.7% | 67,600 |
| 2025/05/30 | 1,380 | 1,398 | 1,360 | 1,390 | -16 | -1.1% | 74,600 |
| 2025/05/29 | 1,399 | 1,414 | 1,385 | 1,406 | +16 | +1.2% | 58,300 |
| 2025/05/28 | 1,468 | 1,468 | 1,390 | 1,390 | -64 | -4.4% | 126,300 |
| 2025/05/27 | 1,393 | 1,465 | 1,370 | 1,454 | +64 | +4.6% | 127,200 |
| 2025/05/26 | 1,422 | 1,438 | 1,364 | 1,390 | -62 | -4.3% | 166,500 |
| 2025/05/23 | 1,359 | 1,474 | 1,350 | 1,452 | +172 | +13.4% | 405,300 |
| 2025/05/22 | 1,280 | 1,300 | 1,265 | 1,280 | -15 | -1.2% | 38,500 |
| 2025/05/21 | 1,330 | 1,349 | 1,295 | 1,295 | -20 | -1.5% | 34,000 |
| 2025/05/20 | 1,361 | 1,371 | 1,315 | 1,315 | -41 | -3% | 57,200 |
| 2025/05/19 | 1,404 | 1,404 | 1,318 | 1,356 | +107 | +8.6% | 258,700 |
| 2025/05/16 | 1,200 | 1,269 | 1,186 | 1,249 | +72 | +6.1% | 75,200 |
| 2025/05/15 | 1,206 | 1,229 | 1,172 | 1,177 | -26 | -2.2% | 102,000 |
| 2025/05/14 | 1,207 | 1,253 | 1,191 | 1,203 | -14 | -1.2% | 78,000 |
| 2025/05/13 | 1,277 | 1,277 | 1,200 | 1,217 | -30 | -2.4% | 69,500 |
| 2025/05/12 | 1,261 | 1,280 | 1,233 | 1,247 | +16 | +1.3% | 87,100 |
| 2025/05/09 | 1,238 | 1,263 | 1,229 | 1,231 | +15 | +1.2% | 35,000 |
| 2025/05/08 | 1,228 | 1,230 | 1,209 | 1,216 | -12 | -1% | 15,800 |
| 2025/05/07 | 1,244 | 1,251 | 1,226 | 1,228 | -3 | -0.2% | 16,400 |
| 2025/05/02 | 1,219 | 1,238 | 1,213 | 1,231 | +1 | +0.1% | 13,800 |
| 2025/05/01 | 1,230 | 1,240 | 1,215 | 1,230 | +5 | +0.4% | 18,000 |
| 2025/04/30 | 1,237 | 1,247 | 1,210 | 1,225 | +9 | +0.7% | 21,400 |
| 2025/04/28 | 1,193 | 1,221 | 1,189 | 1,216 | +35 | +3% | 19,800 |
| 2025/04/25 | 1,184 | 1,200 | 1,177 | 1,181 | +21 | +1.8% | 15,400 |
| 2025/04/24 | 1,140 | 1,177 | 1,140 | 1,160 | +28 | +2.5% | 18,300 |
| 2025/04/23 | 1,156 | 1,167 | 1,127 | 1,132 | +6 | +0.5% | 17,000 |
| 2025/04/22 | 1,138 | 1,150 | 1,126 | 1,126 | -18 | -1.6% | 18,700 |
| 2025/04/21 | 1,150 | 1,178 | 1,140 | 1,144 | -9 | -0.8% | 21,800 |
| 2025/04/18 | 1,129 | 1,153 | 1,129 | 1,153 | +32 | +2.9% | 15,200 |
| 2025/04/17 | 1,106 | 1,133 | 1,106 | 1,121 | +21 | +1.9% | 20,200 |
| 2025/04/16 | 1,123 | 1,135 | 1,097 | 1,100 | -28 | -2.5% | 34,900 |
| 2025/04/15 | 1,133 | 1,162 | 1,128 | 1,128 | -3 | -0.3% | 27,100 |
| 2025/04/14 | 1,175 | 1,179 | 1,131 | 1,131 | -14 | -1.2% | 24,300 |
| 2025/04/11 | 1,105 | 1,145 | 1,076 | 1,145 | +31 | +2.8% | 40,500 |
| 2025/04/10 | 1,170 | 1,170 | 1,090 | 1,114 | +94 | +9.2% | 41,800 |
| 2025/04/09 | 1,055 | 1,079 | 995 | 1,020 | -65 | -6% | 39,300 |
| 2025/04/08 | 1,005 | 1,089 | 1,001 | 1,085 | +125 | +13% | 43,700 |
1～
50
件表示中 / 3724件
類似銘柄と比較する
現在ご覧いただいている「エヌエフ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 |
|---|---|---|---|---|---|---|---|---|
| エヌエフＨＤ | 144,400円 | -2.0% | +15.8% | 2.35% | 21.11倍 | 0.81倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| 日アンテナ | 77,000円 | +4.8% | +71.4% | 0.00% | 10.29倍 | 0.53倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| アクセル | 96,500円 | -21.3% | -33.9% | 3.42% | 14.49倍 | 0.82倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| ケ ル | 131,500円 | +1.1% | +7.7% | 6.08% | 22.24倍 | 0.63倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| ＱＤレーザ | 24,200円 | +6.0% | - | 0.00% | - | 1.94倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム
