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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/04/07 | 932 | 1,014 | 930 | 960 | -122 | -11.3% | 97,500 |
| 2025/04/04 | 1,119 | 1,146 | 1,055 | 1,082 | -67 | -5.8% | 99,100 |
| 2025/04/03 | 1,113 | 1,180 | 1,113 | 1,149 | -41 | -3.4% | 52,700 |
| 2025/04/02 | 1,184 | 1,204 | 1,141 | 1,190 | +11 | +0.9% | 43,200 |
| 2025/04/01 | 1,234 | 1,234 | 1,179 | 1,179 | -44 | -3.6% | 40,900 |
| 2025/03/31 | 1,224 | 1,241 | 1,201 | 1,223 | -49 | -3.9% | 49,400 |
| 2025/03/28 | 1,300 | 1,320 | 1,272 | 1,272 | -40 | -3% | 32,100 |
| 2025/03/27 | 1,306 | 1,328 | 1,306 | 1,312 | -11 | -0.8% | 16,600 |
| 2025/03/26 | 1,326 | 1,345 | 1,320 | 1,323 | -3 | -0.2% | 20,200 |
1～
50
件表示中 / 3715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 | 129,500円 | -2.0% | +15.8% | 2.63% | 18.94倍 | 0.72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 |
| 原田工業 | 43,800円 | -13.0% | -62.3% | 1.71% | 46.30倍 | 0.69倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| エノモト | 138,300円 | +0.5% | +57.0% | 5.13% | 12.59倍 | 0.40倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| 大同信 | 50,700円 | +9.5% | +10.9% | 2.96% | 9.44倍 | 0.33倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| ＵＭＣエレ | 31,300円 | -12.8% | -8.9% | 3.19% | 9.22倍 | 0.95倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
