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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,193 | 1,224 | 1,175 | 1,211 | +18 | +1.5% | 12,300 |
| 2024/04/25 | 1,180 | 1,193 | 1,172 | 1,193 | -2 | -0.2% | 11,100 |
| 2024/04/24 | 1,176 | 1,195 | 1,163 | 1,195 | +28 | +2.4% | 12,000 |
| 2024/04/23 | 1,169 | 1,175 | 1,150 | 1,167 | -1 | -0.1% | 10,500 |
| 2024/04/22 | 1,149 | 1,179 | 1,149 | 1,168 | +22 | +1.9% | 5,000 |
| 2024/04/19 | 1,171 | 1,188 | 1,131 | 1,146 | -35 | -3% | 47,000 |
| 2024/04/18 | 1,169 | 1,188 | 1,166 | 1,181 | +5 | +0.4% | 6,700 |
| 2024/04/17 | 1,193 | 1,194 | 1,165 | 1,176 | -9 | -0.8% | 35,200 |
| 2024/04/16 | 1,211 | 1,216 | 1,181 | 1,185 | -38 | -3.1% | 18,400 |
| 2024/04/15 | 1,243 | 1,243 | 1,213 | 1,223 | -16 | -1.3% | 9,000 |
| 2024/04/12 | 1,260 | 1,261 | 1,223 | 1,239 | -11 | -0.9% | 10,200 |
| 2024/04/11 | 1,226 | 1,250 | 1,221 | 1,250 | +12 | +1% | 8,200 |
| 2024/04/10 | 1,229 | 1,250 | 1,223 | 1,238 | +10 | +0.8% | 10,200 |
| 2024/04/09 | 1,202 | 1,230 | 1,195 | 1,228 | +19 | +1.6% | 18,600 |
| 2024/04/08 | 1,208 | 1,222 | 1,200 | 1,209 | -4 | -0.3% | 9,500 |
| 2024/04/05 | 1,195 | 1,214 | 1,190 | 1,213 | +3 | +0.2% | 22,300 |
| 2024/04/04 | 1,216 | 1,217 | 1,201 | 1,210 | -12 | -1% | 16,600 |
| 2024/04/03 | 1,223 | 1,227 | 1,204 | 1,222 | -6 | -0.5% | 15,700 |
| 2024/04/02 | 1,273 | 1,274 | 1,225 | 1,228 | -47 | -3.7% | 23,700 |
| 2024/04/01 | 1,319 | 1,319 | 1,270 | 1,275 | -20 | -1.5% | 10,500 |
| 2024/03/29 | 1,275 | 1,295 | 1,275 | 1,295 | +21 | +1.6% | 10,800 |
| 2024/03/28 | 1,280 | 1,290 | 1,274 | 1,274 | -29 | -2.2% | 10,900 |
| 2024/03/27 | 1,299 | 1,317 | 1,299 | 1,303 | +8 | +0.6% | 9,000 |
| 2024/03/26 | 1,298 | 1,310 | 1,288 | 1,295 | -3 | -0.2% | 11,500 |
| 2024/03/25 | 1,294 | 1,322 | 1,294 | 1,298 | ±0 | ±0% | 12,500 |
| 2024/03/22 | 1,325 | 1,325 | 1,298 | 1,298 | -17 | -1.3% | 15,700 |
| 2024/03/21 | 1,319 | 1,335 | 1,312 | 1,315 | -4 | -0.3% | 15,200 |
| 2024/03/19 | 1,304 | 1,319 | 1,291 | 1,319 | +16 | +1.2% | 9,200 |
| 2024/03/18 | 1,298 | 1,310 | 1,287 | 1,303 | +15 | +1.2% | 16,900 |
| 2024/03/15 | 1,300 | 1,300 | 1,281 | 1,288 | -18 | -1.4% | 16,300 |
| 2024/03/14 | 1,286 | 1,311 | 1,272 | 1,306 | +21 | +1.6% | 30,600 |
| 2024/03/13 | 1,320 | 1,334 | 1,285 | 1,285 | -32 | -2.4% | 19,100 |
| 2024/03/12 | 1,278 | 1,320 | 1,276 | 1,317 | +31 | +2.4% | 23,800 |
| 2024/03/11 | 1,301 | 1,308 | 1,271 | 1,286 | -41 | -3.1% | 55,800 |
| 2024/03/08 | 1,341 | 1,345 | 1,323 | 1,327 | -7 | -0.5% | 41,600 |
| 2024/03/07 | 1,379 | 1,405 | 1,333 | 1,334 | -39 | -2.8% | 58,700 |
| 2024/03/06 | 1,341 | 1,377 | 1,336 | 1,373 | +31 | +2.3% | 31,600 |
| 2024/03/05 | 1,329 | 1,353 | 1,320 | 1,342 | +7 | +0.5% | 21,100 |
| 2024/03/04 | 1,345 | 1,360 | 1,319 | 1,335 | ±0 | ±0% | 30,600 |
| 2024/03/01 | 1,345 | 1,347 | 1,300 | 1,335 | -10 | -0.7% | 33,400 |
| 2024/02/29 | 1,362 | 1,376 | 1,335 | 1,345 | -6 | -0.4% | 28,100 |
| 2024/02/28 | 1,411 | 1,411 | 1,350 | 1,351 | -53 | -3.8% | 55,900 |
| 2024/02/27 | 1,439 | 1,470 | 1,383 | 1,404 | +14 | +1% | 111,000 |
| 2024/02/26 | 1,388 | 1,432 | 1,388 | 1,390 | +2 | +0.1% | 44,700 |
| 2024/02/22 | 1,402 | 1,423 | 1,384 | 1,388 | +5 | +0.4% | 26,900 |
| 2024/02/21 | 1,400 | 1,405 | 1,383 | 1,383 | -23 | -1.6% | 18,000 |
| 2024/02/20 | 1,425 | 1,430 | 1,386 | 1,406 | -14 | -1% | 29,900 |
| 2024/02/19 | 1,390 | 1,423 | 1,379 | 1,420 | +90 | +6.8% | 61,700 |
| 2024/02/16 | 1,315 | 1,347 | 1,315 | 1,330 | +15 | +1.1% | 27,400 |
| 2024/02/15 | 1,338 | 1,342 | 1,300 | 1,315 | -30 | -2.2% | 36,300 |
1～
50
件表示中 / 3445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 | 121,100円 | -2.6% | -23.6% | 2.64% | 26.98倍 | 0.68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 |
| ＨＰＣシステムス | 215,700円 | -15.3% | +165.1% | 1.16% | 20.23倍 | 4.06倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| 日アンテナ | 60,800円 | -4.7% | - | 3.45% | - | 0.48倍 |
|
通信用、放送用アンテナの製造販売大手。電波障害対策工事でも上位。車載用アンテナから撤退 |
| シライ電子 | 54,700円 | -8.7% | -16.1% | 3.47% | 5.08倍 | 1.24倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| 双信電 | 47,900円 | -10.0% | -30.4% | 0.00% | 58.49倍 | 0.68倍 |
|
ノイズフィルター主力の電子部品中堅。産業機器用が主体。情報通信関連も。台湾ウォルシン系 |
市場注目の銘柄
チャート関連のコラム
