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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 1,311 | 1,330 | 1,303 | 1,312 | -6 | -0.5% | 12,100 |
| 2022/01/17 | 1,325 | 1,335 | 1,315 | 1,318 | -21 | -1.6% | 20,900 |
| 2022/01/14 | 1,340 | 1,344 | 1,313 | 1,339 | -20 | -1.5% | 18,100 |
| 2022/01/13 | 1,366 | 1,370 | 1,339 | 1,359 | +4 | +0.3% | 11,300 |
| 2022/01/12 | 1,351 | 1,385 | 1,351 | 1,355 | +1 | +0.1% | 23,300 |
| 2022/01/11 | 1,368 | 1,371 | 1,345 | 1,354 | -27 | -2% | 37,800 |
| 2022/01/07 | 1,345 | 1,384 | 1,328 | 1,381 | +36 | +2.7% | 28,700 |
| 2022/01/06 | 1,354 | 1,365 | 1,336 | 1,345 | -30 | -2.2% | 19,700 |
| 2022/01/05 | 1,420 | 1,420 | 1,374 | 1,375 | -45 | -3.2% | 15,200 |
| 2022/01/04 | 1,408 | 1,423 | 1,396 | 1,420 | +20 | +1.4% | 21,600 |
| 2021/12/30 | 1,363 | 1,400 | 1,358 | 1,400 | +22 | +1.6% | 15,600 |
| 2021/12/29 | 1,348 | 1,391 | 1,348 | 1,378 | +36 | +2.7% | 23,300 |
| 2021/12/28 | 1,332 | 1,348 | 1,319 | 1,342 | +10 | +0.8% | 50,700 |
| 2021/12/27 | 1,375 | 1,378 | 1,332 | 1,332 | -55 | -4% | 27,900 |
| 2021/12/24 | 1,359 | 1,398 | 1,358 | 1,387 | +40 | +3% | 40,400 |
| 2021/12/23 | 1,334 | 1,364 | 1,332 | 1,347 | +34 | +2.6% | 40,400 |
| 2021/12/22 | 1,310 | 1,338 | 1,305 | 1,313 | +17 | +1.3% | 24,100 |
| 2021/12/21 | 1,296 | 1,317 | 1,290 | 1,296 | -1 | -0.1% | 18,600 |
| 2021/12/20 | 1,352 | 1,355 | 1,297 | 1,297 | -70 | -5.1% | 39,600 |
| 2021/12/17 | 1,370 | 1,380 | 1,355 | 1,367 | -11 | -0.8% | 29,000 |
| 2021/12/16 | 1,382 | 1,394 | 1,378 | 1,378 | -5 | -0.4% | 24,700 |
| 2021/12/15 | 1,350 | 1,387 | 1,350 | 1,383 | +14 | +1% | 18,700 |
| 2021/12/14 | 1,388 | 1,388 | 1,355 | 1,369 | -30 | -2.1% | 22,800 |
| 2021/12/13 | 1,421 | 1,446 | 1,390 | 1,399 | -22 | -1.5% | 43,200 |
| 2021/12/10 | 1,424 | 1,444 | 1,401 | 1,421 | -15 | -1% | 33,800 |
| 2021/12/09 | 1,490 | 1,490 | 1,433 | 1,436 | -70 | -4.6% | 67,100 |
| 2021/12/08 | 1,388 | 1,507 | 1,388 | 1,506 | +127 | +9.2% | 148,000 |
| 2021/12/07 | 1,379 | 1,387 | 1,368 | 1,379 | +22 | +1.6% | 22,600 |
| 2021/12/06 | 1,347 | 1,359 | 1,330 | 1,357 | +40 | +3% | 26,600 |
| 2021/12/03 | 1,311 | 1,331 | 1,296 | 1,317 | +25 | +1.9% | 16,400 |
| 2021/12/02 | 1,300 | 1,344 | 1,287 | 1,292 | -31 | -2.3% | 24,700 |
| 2021/12/01 | 1,308 | 1,339 | 1,276 | 1,323 | +17 | +1.3% | 41,900 |
| 2021/11/30 | 1,350 | 1,364 | 1,306 | 1,306 | -42 | -3.1% | 25,400 |
| 2021/11/29 | 1,350 | 1,368 | 1,320 | 1,348 | -26 | -1.9% | 75,900 |
| 2021/11/26 | 1,391 | 1,400 | 1,350 | 1,374 | -20 | -1.4% | 57,400 |
| 2021/11/25 | 1,423 | 1,424 | 1,392 | 1,394 | -18 | -1.3% | 25,100 |
| 2021/11/24 | 1,465 | 1,465 | 1,411 | 1,412 | -43 | -3% | 27,700 |
| 2021/11/22 | 1,443 | 1,458 | 1,431 | 1,455 | +14 | +1% | 14,800 |
| 2021/11/19 | 1,433 | 1,447 | 1,423 | 1,441 | +1 | +0.1% | 16,600 |
| 2021/11/18 | 1,450 | 1,450 | 1,416 | 1,440 | -2 | -0.1% | 31,600 |
| 2021/11/17 | 1,465 | 1,476 | 1,442 | 1,442 | -28 | -1.9% | 21,000 |
| 2021/11/16 | 1,476 | 1,480 | 1,464 | 1,470 | ±0 | ±0% | 18,500 |
| 2021/11/15 | 1,476 | 1,498 | 1,468 | 1,470 | +5 | +0.3% | 13,700 |
| 2021/11/12 | 1,452 | 1,471 | 1,452 | 1,465 | +8 | +0.5% | 9,200 |
| 2021/11/11 | 1,461 | 1,467 | 1,450 | 1,457 | -6 | -0.4% | 14,700 |
| 2021/11/10 | 1,472 | 1,482 | 1,462 | 1,463 | -17 | -1.1% | 14,900 |
| 2021/11/09 | 1,477 | 1,490 | 1,463 | 1,480 | +3 | +0.2% | 14,700 |
| 2021/11/08 | 1,513 | 1,513 | 1,465 | 1,477 | -22 | -1.5% | 19,400 |
| 2021/11/05 | 1,501 | 1,501 | 1,461 | 1,499 | -2 | -0.1% | 26,800 |
| 2021/11/04 | 1,505 | 1,519 | 1,489 | 1,501 | +5 | +0.3% | 31,700 |
851～
900
件表示中 / 3737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 |
| 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 |
| ＱＤレーザ | 22,300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% | 9.33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 |
市場注目の銘柄
チャート関連のコラム
