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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,376 | 1,383 | 1,347 | 1,369 | +2 | +0.1% | 121,700 |
| 2025/07/31 | 1,298 | 1,372 | 1,283 | 1,367 | +79 | +6.1% | 225,600 |
| 2025/07/30 | 1,274 | 1,289 | 1,269 | 1,288 | +14 | +1.1% | 23,300 |
| 2025/07/29 | 1,290 | 1,293 | 1,265 | 1,274 | -16 | -1.2% | 53,500 |
| 2025/07/28 | 1,277 | 1,297 | 1,277 | 1,290 | +15 | +1.2% | 49,500 |
| 2025/07/25 | 1,305 | 1,305 | 1,275 | 1,275 | -33 | -2.5% | 49,400 |
| 2025/07/24 | 1,330 | 1,330 | 1,298 | 1,308 | -20 | -1.5% | 69,900 |
| 2025/07/23 | 1,265 | 1,346 | 1,265 | 1,328 | +72 | +5.7% | 112,200 |
| 2025/07/22 | 1,256 | 1,275 | 1,246 | 1,256 | +11 | +0.9% | 29,700 |
| 2025/07/18 | 1,250 | 1,267 | 1,243 | 1,245 | -3 | -0.2% | 34,800 |
| 2025/07/17 | 1,229 | 1,269 | 1,229 | 1,248 | +2 | +0.2% | 38,300 |
| 2025/07/16 | 1,255 | 1,269 | 1,243 | 1,246 | -21 | -1.7% | 62,400 |
| 2025/07/15 | 1,280 | 1,288 | 1,261 | 1,267 | -32 | -2.5% | 74,200 |
| 2025/07/14 | 1,300 | 1,306 | 1,287 | 1,299 | -1 | -0.1% | 30,800 |
| 2025/07/11 | 1,310 | 1,320 | 1,300 | 1,300 | -11 | -0.8% | 26,500 |
| 2025/07/10 | 1,349 | 1,349 | 1,310 | 1,311 | -33 | -2.5% | 39,900 |
| 2025/07/09 | 1,315 | 1,344 | 1,315 | 1,344 | +35 | +2.7% | 47,000 |
| 2025/07/08 | 1,285 | 1,314 | 1,277 | 1,309 | +8 | +0.6% | 34,100 |
| 2025/07/07 | 1,297 | 1,314 | 1,295 | 1,301 | -5 | -0.4% | 26,600 |
| 2025/07/04 | 1,320 | 1,325 | 1,305 | 1,306 | -15 | -1.1% | 25,200 |
| 2025/07/03 | 1,331 | 1,341 | 1,314 | 1,321 | -3 | -0.2% | 30,600 |
| 2025/07/02 | 1,315 | 1,336 | 1,308 | 1,324 | -17 | -1.3% | 70,800 |
| 2025/07/01 | 1,359 | 1,369 | 1,340 | 1,341 | -31 | -2.3% | 74,600 |
| 2025/06/30 | 1,425 | 1,440 | 1,368 | 1,372 | -52 | -3.7% | 122,100 |
| 2025/06/27 | 1,420 | 1,442 | 1,409 | 1,424 | +7 | +0.5% | 63,000 |
| 2025/06/26 | 1,434 | 1,459 | 1,416 | 1,417 | -10 | -0.7% | 68,300 |
| 2025/06/25 | 1,455 | 1,474 | 1,407 | 1,427 | -15 | -1% | 73,700 |
| 2025/06/24 | 1,445 | 1,477 | 1,438 | 1,442 | +20 | +1.4% | 82,100 |
| 2025/06/23 | 1,484 | 1,484 | 1,410 | 1,422 | -66 | -4.4% | 110,700 |
| 2025/06/20 | 1,442 | 1,503 | 1,417 | 1,488 | +44 | +3% | 113,100 |
| 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 |
1～
50
件表示中 / 3754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 | 133,500円 | -2.0% | +15.8% | 2.55% | 19.52倍 | 0.74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 |
| エノモト | 146,000円 | +0.5% | +57.0% | 4.86% | 13.29倍 | 0.43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 |
| フェンオール | 170,000円 | +3.1% | -36.7% | 4.35% | 10.25倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| 原田工業 | 43,600円 | -13.0% | -62.3% | 1.72% | 46.09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 |
| 大同信 | 51,500円 | +9.5% | +10.9% | 2.91% | 9.58倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
