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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,086 | 1,087 | 1,067 | 1,068 | -22 | -2% | 12,800 |
| 2022/09/06 | 1,096 | 1,096 | 1,081 | 1,090 | -6 | -0.5% | 14,000 |
| 2022/09/05 | 1,090 | 1,100 | 1,088 | 1,096 | -1 | -0.1% | 9,700 |
| 2022/09/02 | 1,111 | 1,111 | 1,092 | 1,097 | -23 | -2.1% | 24,500 |
| 2022/09/01 | 1,147 | 1,147 | 1,113 | 1,120 | -14 | -1.2% | 18,700 |
| 2022/08/31 | 1,131 | 1,139 | 1,125 | 1,134 | -7 | -0.6% | 9,000 |
| 2022/08/30 | 1,126 | 1,141 | 1,126 | 1,141 | +10 | +0.9% | 9,600 |
| 2022/08/29 | 1,140 | 1,143 | 1,129 | 1,131 | -21 | -1.8% | 15,800 |
| 2022/08/26 | 1,156 | 1,160 | 1,145 | 1,152 | -6 | -0.5% | 16,500 |
| 2022/08/25 | 1,155 | 1,161 | 1,152 | 1,158 | -2 | -0.2% | 9,700 |
| 2022/08/24 | 1,156 | 1,160 | 1,141 | 1,160 | +4 | +0.3% | 5,600 |
| 2022/08/23 | 1,155 | 1,156 | 1,140 | 1,156 | +15 | +1.3% | 9,000 |
| 2022/08/22 | 1,151 | 1,151 | 1,132 | 1,141 | -9 | -0.8% | 18,000 |
| 2022/08/19 | 1,163 | 1,163 | 1,149 | 1,150 | -13 | -1.1% | 20,200 |
| 2022/08/18 | 1,156 | 1,163 | 1,146 | 1,163 | +7 | +0.6% | 13,000 |
| 2022/08/17 | 1,150 | 1,164 | 1,148 | 1,156 | +2 | +0.2% | 6,300 |
| 2022/08/16 | 1,155 | 1,166 | 1,145 | 1,154 | -14 | -1.2% | 15,500 |
| 2022/08/15 | 1,165 | 1,168 | 1,150 | 1,168 | +3 | +0.3% | 13,000 |
| 2022/08/12 | 1,150 | 1,165 | 1,142 | 1,165 | +12 | +1% | 13,500 |
| 2022/08/10 | 1,171 | 1,179 | 1,135 | 1,153 | -1 | -0.1% | 20,300 |
| 2022/08/09 | 1,172 | 1,172 | 1,126 | 1,154 | -18 | -1.5% | 21,000 |
| 2022/08/08 | 1,179 | 1,179 | 1,165 | 1,172 | -7 | -0.6% | 4,700 |
| 2022/08/05 | 1,177 | 1,179 | 1,163 | 1,179 | +8 | +0.7% | 4,200 |
| 2022/08/04 | 1,167 | 1,177 | 1,163 | 1,171 | -1 | -0.1% | 5,900 |
| 2022/08/03 | 1,159 | 1,173 | 1,159 | 1,172 | +7 | +0.6% | 6,200 |
| 2022/08/02 | 1,175 | 1,175 | 1,160 | 1,165 | -10 | -0.9% | 7,700 |
| 2022/08/01 | 1,195 | 1,195 | 1,168 | 1,175 | -14 | -1.2% | 28,600 |
| 2022/07/29 | 1,224 | 1,224 | 1,181 | 1,189 | -89 | -7% | 63,000 |
| 2022/07/28 | 1,267 | 1,278 | 1,248 | 1,278 | +11 | +0.9% | 16,000 |
| 2022/07/27 | 1,266 | 1,272 | 1,254 | 1,267 | +1 | +0.1% | 8,500 |
| 2022/07/26 | 1,266 | 1,273 | 1,258 | 1,266 | ±0 | ±0% | 14,200 |
| 2022/07/25 | 1,267 | 1,285 | 1,251 | 1,266 | +25 | +2% | 21,400 |
| 2022/07/22 | 1,248 | 1,248 | 1,230 | 1,241 | -7 | -0.6% | 3,900 |
| 2022/07/21 | 1,221 | 1,254 | 1,221 | 1,248 | +11 | +0.9% | 5,700 |
| 2022/07/20 | 1,217 | 1,255 | 1,217 | 1,237 | +20 | +1.6% | 14,700 |
| 2022/07/19 | 1,200 | 1,229 | 1,200 | 1,217 | +11 | +0.9% | 9,500 |
| 2022/07/15 | 1,200 | 1,219 | 1,193 | 1,206 | -3 | -0.2% | 4,400 |
| 2022/07/14 | 1,195 | 1,229 | 1,181 | 1,209 | +14 | +1.2% | 9,700 |
| 2022/07/13 | 1,197 | 1,202 | 1,195 | 1,195 | ±0 | ±0% | 5,300 |
| 2022/07/12 | 1,231 | 1,231 | 1,194 | 1,195 | -36 | -2.9% | 13,400 |
| 2022/07/11 | 1,250 | 1,250 | 1,223 | 1,231 | -9 | -0.7% | 7,800 |
| 2022/07/08 | 1,257 | 1,258 | 1,220 | 1,240 | -12 | -1% | 13,000 |
| 2022/07/07 | 1,236 | 1,252 | 1,215 | 1,252 | +24 | +2% | 9,500 |
| 2022/07/06 | 1,244 | 1,244 | 1,216 | 1,228 | -16 | -1.3% | 15,100 |
| 2022/07/05 | 1,225 | 1,251 | 1,225 | 1,244 | +19 | +1.6% | 10,900 |
| 2022/07/04 | 1,250 | 1,250 | 1,216 | 1,225 | -17 | -1.4% | 14,200 |
| 2022/07/01 | 1,290 | 1,290 | 1,234 | 1,242 | -18 | -1.4% | 22,000 |
| 2022/06/30 | 1,320 | 1,320 | 1,253 | 1,260 | -30 | -2.3% | 39,800 |
| 2022/06/29 | 1,272 | 1,309 | 1,272 | 1,290 | -5 | -0.4% | 14,200 |
| 2022/06/28 | 1,329 | 1,329 | 1,284 | 1,295 | -38 | -2.9% | 35,000 |
651～
700
件表示中 / 3694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 | 121,600円 | +1.1% | +7.4% | 2.63% | 23.71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 |
| エノモト | 131,900円 | +7.0% | +140.5% | 5.38% | 18.68倍 | 0.38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 |
| 日アンテナ | 61,000円 | +1.0% | - | - | - | - |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| シライ電子 | 54,600円 | +0.6% | +1.8% | 5.49% | 5.50倍 | 0.93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 |
| バルミューダ | 96,000円 | +0.3% | -89.4% | 0.00% | 820.51倍 | 1.88倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
市場注目の銘柄
チャート関連のコラム
