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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 896 | 900 | 888 | 900 | -5 | -0.6% | 25,000 |
| 2022/12/20 | 928 | 932 | 893 | 905 | -26 | -2.8% | 36,300 |
| 2022/12/19 | 945 | 945 | 930 | 931 | -17 | -1.8% | 19,700 |
| 2022/12/16 | 944 | 958 | 937 | 948 | -10 | -1% | 30,200 |
| 2022/12/15 | 960 | 974 | 957 | 958 | -14 | -1.4% | 10,700 |
| 2022/12/14 | 952 | 998 | 949 | 972 | +20 | +2.1% | 30,600 |
| 2022/12/13 | 952 | 961 | 946 | 952 | -4 | -0.4% | 8,900 |
| 2022/12/12 | 966 | 966 | 954 | 956 | +5 | +0.5% | 21,800 |
| 2022/12/09 | 952 | 952 | 942 | 951 | -1 | -0.1% | 6,200 |
| 2022/12/08 | 963 | 965 | 945 | 952 | -18 | -1.9% | 21,300 |
| 2022/12/07 | 975 | 975 | 965 | 970 | -5 | -0.5% | 7,900 |
| 2022/12/06 | 988 | 988 | 975 | 975 | -13 | -1.3% | 5,100 |
| 2022/12/05 | 1,009 | 1,009 | 977 | 988 | +9 | +0.9% | 9,100 |
| 2022/12/02 | 986 | 993 | 975 | 979 | -11 | -1.1% | 11,700 |
| 2022/12/01 | 1,023 | 1,023 | 986 | 990 | -10 | -1% | 12,200 |
| 2022/11/30 | 1,015 | 1,015 | 997 | 1,000 | -3 | -0.3% | 6,800 |
| 2022/11/29 | 991 | 1,010 | 981 | 1,003 | +12 | +1.2% | 14,300 |
| 2022/11/28 | 982 | 992 | 982 | 991 | +10 | +1% | 10,400 |
| 2022/11/25 | 996 | 996 | 979 | 981 | -6 | -0.6% | 5,800 |
| 2022/11/24 | 1,000 | 1,002 | 977 | 987 | -7 | -0.7% | 20,600 |
| 2022/11/22 | 991 | 999 | 991 | 994 | +4 | +0.4% | 5,800 |
| 2022/11/21 | 996 | 997 | 983 | 990 | -6 | -0.6% | 4,900 |
| 2022/11/18 | 1,000 | 1,012 | 990 | 996 | -2 | -0.2% | 11,200 |
| 2022/11/17 | 964 | 998 | 964 | 998 | +34 | +3.5% | 13,300 |
| 2022/11/16 | 960 | 964 | 956 | 964 | +8 | +0.8% | 9,500 |
| 2022/11/15 | 937 | 956 | 936 | 956 | +15 | +1.6% | 15,900 |
| 2022/11/14 | 930 | 943 | 930 | 941 | +5 | +0.5% | 5,800 |
| 2022/11/11 | 935 | 939 | 925 | 936 | +2 | +0.2% | 19,500 |
| 2022/11/10 | 930 | 934 | 924 | 934 | ±0 | ±0% | 9,000 |
| 2022/11/09 | 936 | 938 | 930 | 934 | -2 | -0.2% | 6,600 |
| 2022/11/08 | 934 | 939 | 934 | 936 | ±0 | ±0% | 5,200 |
| 2022/11/07 | 943 | 943 | 935 | 936 | -3 | -0.3% | 4,000 |
| 2022/11/04 | 931 | 941 | 931 | 939 | -7 | -0.7% | 5,600 |
| 2022/11/02 | 951 | 951 | 946 | 946 | ±0 | ±0% | 36,800 |
| 2022/11/01 | 949 | 952 | 945 | 946 | -2 | -0.2% | 6,500 |
| 2022/10/31 | 956 | 959 | 940 | 948 | -17 | -1.8% | 23,400 |
| 2022/10/28 | 970 | 970 | 947 | 965 | +10 | +1% | 12,700 |
| 2022/10/27 | 942 | 962 | 942 | 955 | +13 | +1.4% | 24,600 |
| 2022/10/26 | 939 | 957 | 933 | 942 | +6 | +0.6% | 15,800 |
| 2022/10/25 | 936 | 947 | 930 | 936 | ±0 | ±0% | 43,600 |
| 2022/10/24 | 947 | 948 | 936 | 936 | +1 | +0.1% | 7,100 |
| 2022/10/21 | 939 | 946 | 932 | 935 | -9 | -1% | 9,000 |
| 2022/10/20 | 947 | 956 | 936 | 944 | -17 | -1.8% | 10,800 |
| 2022/10/19 | 956 | 970 | 953 | 961 | +20 | +2.1% | 9,200 |
| 2022/10/18 | 941 | 945 | 936 | 941 | -4 | -0.4% | 10,800 |
| 2022/10/17 | 933 | 945 | 918 | 945 | +11 | +1.2% | 13,700 |
| 2022/10/14 | 948 | 948 | 933 | 934 | +1 | +0.1% | 20,600 |
| 2022/10/13 | 959 | 959 | 928 | 933 | -19 | -2% | 21,900 |
| 2022/10/12 | 997 | 997 | 941 | 952 | -30 | -3.1% | 49,500 |
| 2022/10/11 | 1,002 | 1,003 | 981 | 982 | -20 | -2% | 29,400 |
601～
650
件表示中 / 3714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 | 131,500円 | -2.0% | +15.8% | 2.59% | 19.23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 |
| 原田工業 | 44,000円 | -13.0% | -62.3% | 1.70% | 46.51倍 | 0.70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 | 138,900円 | +0.5% | +57.0% | 5.11% | 12.64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 | 50,500円 | +9.5% | +10.9% | 2.97% | 9.40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 | 31,900円 | -12.8% | -8.9% | 3.13% | 9.39倍 | 0.97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
