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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,194 | 1,194 | 1,176 | 1,182 | +6 | +0.5% | 4,900 |
| 2023/08/31 | 1,179 | 1,179 | 1,155 | 1,176 | +5 | +0.4% | 6,200 |
| 2023/08/30 | 1,158 | 1,171 | 1,150 | 1,171 | +14 | +1.2% | 4,800 |
| 2023/08/29 | 1,149 | 1,158 | 1,144 | 1,157 | +20 | +1.8% | 2,400 |
| 2023/08/28 | 1,119 | 1,137 | 1,116 | 1,137 | +8 | +0.7% | 10,100 |
| 2023/08/25 | 1,138 | 1,138 | 1,126 | 1,129 | -5 | -0.4% | 4,500 |
| 2023/08/24 | 1,135 | 1,137 | 1,122 | 1,134 | ±0 | ±0% | 4,700 |
| 2023/08/23 | 1,138 | 1,138 | 1,123 | 1,134 | +2 | +0.2% | 1,700 |
| 2023/08/22 | 1,143 | 1,156 | 1,100 | 1,132 | +4 | +0.4% | 10,400 |
| 2023/08/21 | 1,105 | 1,128 | 1,070 | 1,128 | +19 | +1.7% | 17,800 |
| 2023/08/18 | 1,086 | 1,130 | 1,070 | 1,109 | +10 | +0.9% | 25,700 |
| 2023/08/17 | 1,124 | 1,124 | 1,082 | 1,099 | -26 | -2.3% | 22,600 |
| 2023/08/16 | 1,156 | 1,156 | 1,125 | 1,125 | -32 | -2.8% | 21,900 |
| 2023/08/15 | 1,168 | 1,171 | 1,152 | 1,157 | -11 | -0.9% | 9,200 |
| 2023/08/14 | 1,173 | 1,189 | 1,168 | 1,168 | -17 | -1.4% | 9,000 |
| 2023/08/10 | 1,200 | 1,204 | 1,171 | 1,185 | -12 | -1% | 14,500 |
| 2023/08/09 | 1,216 | 1,216 | 1,195 | 1,197 | -19 | -1.6% | 9,700 |
| 2023/08/08 | 1,220 | 1,228 | 1,216 | 1,216 | +7 | +0.6% | 4,400 |
| 2023/08/07 | 1,229 | 1,229 | 1,202 | 1,209 | -11 | -0.9% | 7,900 |
| 2023/08/04 | 1,206 | 1,220 | 1,195 | 1,220 | +10 | +0.8% | 10,400 |
| 2023/08/03 | 1,226 | 1,232 | 1,210 | 1,210 | -28 | -2.3% | 7,400 |
| 2023/08/02 | 1,243 | 1,254 | 1,220 | 1,238 | +20 | +1.6% | 19,000 |
| 2023/08/01 | 1,261 | 1,265 | 1,216 | 1,218 | -13 | -1.1% | 15,000 |
| 2023/07/31 | 1,220 | 1,231 | 1,212 | 1,231 | +10 | +0.8% | 12,900 |
| 2023/07/28 | 1,220 | 1,230 | 1,204 | 1,221 | -20 | -1.6% | 19,700 |
| 2023/07/27 | 1,257 | 1,278 | 1,235 | 1,241 | +42 | +3.5% | 54,700 |
| 2023/07/26 | 1,202 | 1,207 | 1,191 | 1,199 | -11 | -0.9% | 13,300 |
| 2023/07/25 | 1,254 | 1,254 | 1,194 | 1,210 | +15 | +1.3% | 20,400 |
| 2023/07/24 | 1,155 | 1,223 | 1,155 | 1,195 | +48 | +4.2% | 18,500 |
| 2023/07/21 | 1,165 | 1,171 | 1,147 | 1,147 | -23 | -2% | 8,700 |
| 2023/07/20 | 1,184 | 1,190 | 1,170 | 1,170 | -14 | -1.2% | 4,600 |
| 2023/07/19 | 1,179 | 1,191 | 1,174 | 1,184 | +17 | +1.5% | 12,100 |
| 2023/07/18 | 1,165 | 1,178 | 1,164 | 1,167 | +2 | +0.2% | 7,600 |
| 2023/07/14 | 1,181 | 1,181 | 1,151 | 1,165 | -19 | -1.6% | 13,700 |
| 2023/07/13 | 1,170 | 1,189 | 1,165 | 1,184 | +14 | +1.2% | 6,200 |
| 2023/07/12 | 1,171 | 1,195 | 1,166 | 1,170 | -27 | -2.3% | 7,400 |
| 2023/07/11 | 1,225 | 1,237 | 1,180 | 1,197 | -20 | -1.6% | 20,900 |
| 2023/07/10 | 1,233 | 1,242 | 1,216 | 1,217 | -11 | -0.9% | 11,100 |
| 2023/07/07 | 1,230 | 1,239 | 1,225 | 1,228 | -13 | -1% | 9,700 |
| 2023/07/06 | 1,270 | 1,270 | 1,234 | 1,241 | -32 | -2.5% | 21,700 |
| 2023/07/05 | 1,305 | 1,305 | 1,267 | 1,273 | -32 | -2.5% | 24,000 |
| 2023/07/04 | 1,300 | 1,313 | 1,285 | 1,305 | +19 | +1.5% | 26,500 |
| 2023/07/03 | 1,326 | 1,327 | 1,282 | 1,286 | -23 | -1.8% | 42,700 |
| 2023/06/30 | 1,261 | 1,317 | 1,253 | 1,309 | +78 | +6.3% | 73,800 |
| 2023/06/29 | 1,256 | 1,263 | 1,211 | 1,231 | -12 | -1% | 39,100 |
| 2023/06/28 | 1,225 | 1,268 | 1,225 | 1,243 | +18 | +1.5% | 23,100 |
| 2023/06/27 | 1,247 | 1,248 | 1,210 | 1,225 | -22 | -1.8% | 25,700 |
| 2023/06/26 | 1,231 | 1,259 | 1,209 | 1,247 | +11 | +0.9% | 37,800 |
| 2023/06/23 | 1,268 | 1,268 | 1,200 | 1,236 | -15 | -1.2% | 37,300 |
| 2023/06/22 | 1,288 | 1,297 | 1,242 | 1,251 | -49 | -3.8% | 41,100 |
451～
500
件表示中 / 3736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 | 130,900円 | -2.0% | +15.8% | 2.60% | 19.14倍 | 0.73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 |
| ＱＤレーザ | 22,200円 | +6.0% | - | 0.00% | - | 1.78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 |
| エノモト | 134,200円 | +0.5% | +57.0% | 5.29% | 12.22倍 | 0.39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 | 50,100円 | +9.5% | +10.9% | 2.99% | 9.32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 |
| シライ電子 | 55,400円 | -8.0% | -38.3% | 5.78% | 6.36倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
