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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/27 | 1,281 | 1,338 | 1,281 | 1,333 | +52 | +4.1% | 38,600 |
| 2022/06/24 | 1,276 | 1,303 | 1,255 | 1,281 | +28 | +2.2% | 47,900 |
| 2022/06/23 | 1,246 | 1,256 | 1,240 | 1,253 | +20 | +1.6% | 5,400 |
| 2022/06/22 | 1,273 | 1,280 | 1,225 | 1,233 | -20 | -1.6% | 3,800 |
| 2022/06/21 | 1,205 | 1,269 | 1,205 | 1,253 | +48 | +4% | 9,400 |
| 2022/06/20 | 1,260 | 1,272 | 1,203 | 1,205 | -55 | -4.4% | 15,900 |
| 2022/06/17 | 1,241 | 1,267 | 1,240 | 1,260 | -39 | -3% | 21,600 |
| 2022/06/16 | 1,327 | 1,349 | 1,267 | 1,299 | -24 | -1.8% | 54,200 |
| 2022/06/15 | 1,308 | 1,381 | 1,304 | 1,323 | +23 | +1.8% | 145,000 |
| 2022/06/14 | 1,240 | 1,310 | 1,238 | 1,300 | +59 | +4.8% | 39,700 |
| 2022/06/13 | 1,241 | 1,278 | 1,232 | 1,241 | -18 | -1.4% | 18,700 |
| 2022/06/10 | 1,255 | 1,259 | 1,227 | 1,259 | +1 | +0.1% | 10,700 |
| 2022/06/09 | 1,252 | 1,270 | 1,241 | 1,258 | -6 | -0.5% | 18,900 |
| 2022/06/08 | 1,240 | 1,278 | 1,240 | 1,264 | +6 | +0.5% | 14,500 |
| 2022/06/07 | 1,253 | 1,262 | 1,233 | 1,258 | +13 | +1% | 23,900 |
| 2022/06/06 | 1,229 | 1,255 | 1,221 | 1,245 | -1 | -0.1% | 24,800 |
| 2022/06/03 | 1,232 | 1,255 | 1,225 | 1,246 | +6 | +0.5% | 13,600 |
| 2022/06/02 | 1,225 | 1,259 | 1,222 | 1,240 | -15 | -1.2% | 8,300 |
| 2022/06/01 | 1,183 | 1,257 | 1,183 | 1,255 | +60 | +5% | 21,900 |
| 2022/05/31 | 1,206 | 1,232 | 1,182 | 1,195 | -8 | -0.7% | 30,800 |
| 2022/05/30 | 1,157 | 1,208 | 1,157 | 1,203 | +49 | +4.2% | 16,400 |
| 2022/05/27 | 1,159 | 1,164 | 1,149 | 1,154 | -6 | -0.5% | 8,400 |
| 2022/05/26 | 1,153 | 1,183 | 1,153 | 1,160 | -10 | -0.9% | 9,000 |
| 2022/05/25 | 1,190 | 1,190 | 1,142 | 1,170 | +5 | +0.4% | 9,500 |
| 2022/05/24 | 1,183 | 1,187 | 1,155 | 1,165 | -38 | -3.2% | 26,600 |
| 2022/05/23 | 1,204 | 1,230 | 1,183 | 1,203 | -1 | -0.1% | 24,600 |
751～
800
件表示中 / 3768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 | 137,800円 | -2.0% | +15.8% | 2.47% | 20.15倍 | 0.77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 |
| フェンオール | 172,100円 | +3.1% | -36.7% | - | - | - |
|
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 |
| 大同信 | 54,800円 | +9.5% | +10.9% | 2.74% | 10.21倍 | 0.36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 | 61,500円 | -8.0% | -38.3% | 5.20% | 7.09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 |
| 星和電 | 68,500円 | +3.1% | -3.7% | 2.63% | 7.12倍 | 0.51倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
市場注目の銘柄
チャート関連のコラム
