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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,151 | 1,162 | 1,120 | 1,141 | -10 | -0.9% | 17,400 |
| 2022/03/03 | 1,153 | 1,154 | 1,132 | 1,151 | +26 | +2.3% | 16,800 |
| 2022/03/02 | 1,115 | 1,158 | 1,115 | 1,125 | -20 | -1.7% | 26,900 |
| 2022/03/01 | 1,132 | 1,149 | 1,129 | 1,145 | +43 | +3.9% | 15,600 |
| 2022/02/28 | 1,070 | 1,102 | 1,070 | 1,102 | +39 | +3.7% | 11,500 |
| 2022/02/25 | 1,046 | 1,075 | 1,030 | 1,063 | +47 | +4.6% | 15,300 |
| 2022/02/24 | 1,070 | 1,070 | 1,016 | 1,016 | -68 | -6.3% | 31,300 |
| 2022/02/22 | 1,102 | 1,111 | 1,083 | 1,084 | -44 | -3.9% | 23,500 |
| 2022/02/21 | 1,108 | 1,129 | 1,099 | 1,128 | -2 | -0.2% | 8,600 |
| 2022/02/18 | 1,119 | 1,142 | 1,119 | 1,130 | -10 | -0.9% | 12,700 |
| 2022/02/17 | 1,127 | 1,141 | 1,123 | 1,140 | +5 | +0.4% | 13,000 |
| 2022/02/16 | 1,130 | 1,143 | 1,122 | 1,135 | +15 | +1.3% | 5,500 |
| 2022/02/15 | 1,157 | 1,157 | 1,118 | 1,120 | -10 | -0.9% | 19,200 |
| 2022/02/14 | 1,113 | 1,139 | 1,110 | 1,130 | -39 | -3.3% | 20,200 |
| 2022/02/10 | 1,197 | 1,212 | 1,169 | 1,169 | -28 | -2.3% | 24,400 |
| 2022/02/09 | 1,186 | 1,198 | 1,165 | 1,197 | +37 | +3.2% | 9,000 |
| 2022/02/08 | 1,152 | 1,175 | 1,143 | 1,160 | -2 | -0.2% | 9,400 |
| 2022/02/07 | 1,161 | 1,180 | 1,142 | 1,162 | +2 | +0.2% | 14,000 |
| 2022/02/04 | 1,156 | 1,173 | 1,147 | 1,160 | -13 | -1.1% | 12,500 |
| 2022/02/03 | 1,181 | 1,181 | 1,156 | 1,173 | -12 | -1% | 15,600 |
| 2022/02/02 | 1,160 | 1,185 | 1,156 | 1,185 | +35 | +3% | 18,900 |
| 2022/02/01 | 1,146 | 1,188 | 1,145 | 1,150 | +5 | +0.4% | 22,300 |
| 2022/01/31 | 1,100 | 1,145 | 1,100 | 1,145 | +42 | +3.8% | 57,500 |
| 2022/01/28 | 1,100 | 1,111 | 1,058 | 1,103 | +10 | +0.9% | 22,200 |
| 2022/01/27 | 1,199 | 1,199 | 1,088 | 1,093 | -94 | -7.9% | 72,100 |
| 2022/01/26 | 1,162 | 1,188 | 1,150 | 1,187 | +27 | +2.3% | 20,600 |
| 2022/01/25 | 1,230 | 1,232 | 1,150 | 1,160 | -70 | -5.7% | 47,100 |
| 2022/01/24 | 1,197 | 1,247 | 1,197 | 1,230 | +3 | +0.2% | 22,000 |
| 2022/01/21 | 1,221 | 1,227 | 1,180 | 1,227 | +4 | +0.3% | 38,100 |
| 2022/01/20 | 1,207 | 1,238 | 1,201 | 1,223 | -6 | -0.5% | 42,200 |
| 2022/01/19 | 1,298 | 1,300 | 1,223 | 1,229 | -83 | -6.3% | 99,000 |
| 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 |
851～
900
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 | 138,700円 | -2.0% | +15.8% | 2.45% | 20.28倍 | 0.78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 | 173,000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 | 55,000円 | +9.5% | +10.9% | 2.73% | 10.25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 | 61,800円 | -8.0% | -38.3% | 5.18% | 7.12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 | 68,800円 | +3.1% | -3.7% | 2.62% | 7.15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
