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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,388 | 1,432 | 1,388 | 1,390 | +2 | +0.1% | 44,700 |
| 2024/02/22 | 1,402 | 1,423 | 1,384 | 1,388 | +5 | +0.4% | 26,900 |
| 2024/02/21 | 1,400 | 1,405 | 1,383 | 1,383 | -23 | -1.6% | 18,000 |
| 2024/02/20 | 1,425 | 1,430 | 1,386 | 1,406 | -14 | -1% | 29,900 |
| 2024/02/19 | 1,390 | 1,423 | 1,379 | 1,420 | +90 | +6.8% | 61,700 |
| 2024/02/16 | 1,315 | 1,347 | 1,315 | 1,330 | +15 | +1.1% | 27,400 |
| 2024/02/15 | 1,338 | 1,342 | 1,300 | 1,315 | -30 | -2.2% | 36,300 |
| 2024/02/14 | 1,343 | 1,351 | 1,316 | 1,345 | -3 | -0.2% | 26,500 |
| 2024/02/13 | 1,360 | 1,372 | 1,348 | 1,348 | -10 | -0.7% | 29,700 |
| 2024/02/09 | 1,360 | 1,383 | 1,350 | 1,358 | -3 | -0.2% | 34,300 |
| 2024/02/08 | 1,373 | 1,380 | 1,337 | 1,361 | +1 | +0.1% | 32,700 |
| 2024/02/07 | 1,358 | 1,370 | 1,336 | 1,360 | +9 | +0.7% | 34,100 |
| 2024/02/06 | 1,343 | 1,370 | 1,343 | 1,351 | +19 | +1.4% | 35,100 |
| 2024/02/05 | 1,323 | 1,360 | 1,296 | 1,332 | +7 | +0.5% | 65,800 |
| 2024/02/02 | 1,324 | 1,375 | 1,324 | 1,325 | -6 | -0.5% | 93,500 |
| 2024/02/01 | 1,377 | 1,392 | 1,306 | 1,331 | -296 | -18.2% | 306,900 |
| 2024/01/31 | 1,630 | 1,630 | 1,585 | 1,627 | -3 | -0.2% | 63,400 |
| 2024/01/30 | 1,618 | 1,687 | 1,600 | 1,630 | +19 | +1.2% | 54,700 |
| 2024/01/29 | 1,655 | 1,655 | 1,610 | 1,611 | -27 | -1.6% | 35,600 |
| 2024/01/26 | 1,683 | 1,707 | 1,629 | 1,638 | -44 | -2.6% | 48,500 |
| 2024/01/25 | 1,702 | 1,719 | 1,655 | 1,682 | -16 | -0.9% | 73,100 |
| 2024/01/24 | 1,650 | 1,699 | 1,640 | 1,698 | +98 | +6.1% | 98,000 |
| 2024/01/23 | 1,661 | 1,661 | 1,598 | 1,600 | -61 | -3.7% | 51,000 |
| 2024/01/22 | 1,637 | 1,671 | 1,623 | 1,661 | +49 | +3% | 40,200 |
| 2024/01/19 | 1,660 | 1,663 | 1,597 | 1,612 | -47 | -2.8% | 60,600 |
| 2024/01/18 | 1,599 | 1,671 | 1,576 | 1,659 | +76 | +4.8% | 69,900 |
| 2024/01/17 | 1,560 | 1,615 | 1,551 | 1,583 | +47 | +3.1% | 45,000 |
| 2024/01/16 | 1,539 | 1,569 | 1,536 | 1,536 | -1 | -0.1% | 23,800 |
| 2024/01/15 | 1,552 | 1,575 | 1,537 | 1,537 | -16 | -1% | 25,800 |
| 2024/01/12 | 1,575 | 1,575 | 1,539 | 1,553 | -27 | -1.7% | 32,200 |
| 2024/01/11 | 1,598 | 1,624 | 1,571 | 1,580 | -5 | -0.3% | 44,400 |
| 2024/01/10 | 1,575 | 1,587 | 1,551 | 1,585 | +4 | +0.3% | 41,600 |
| 2024/01/09 | 1,610 | 1,610 | 1,554 | 1,581 | +11 | +0.7% | 49,000 |
| 2024/01/05 | 1,586 | 1,615 | 1,555 | 1,570 | -7 | -0.4% | 62,100 |
| 2024/01/04 | 1,499 | 1,598 | 1,491 | 1,577 | +92 | +6.2% | 73,600 |
| 2023/12/29 | 1,501 | 1,501 | 1,466 | 1,485 | -15 | -1% | 30,900 |
| 2023/12/28 | 1,470 | 1,515 | 1,465 | 1,500 | +33 | +2.2% | 32,900 |
| 2023/12/27 | 1,486 | 1,504 | 1,435 | 1,467 | -26 | -1.7% | 68,900 |
| 2023/12/26 | 1,503 | 1,546 | 1,488 | 1,493 | -9 | -0.6% | 52,100 |
| 2023/12/25 | 1,565 | 1,599 | 1,478 | 1,502 | -23 | -1.5% | 238,000 |
| 2023/12/22 | 1,398 | 1,530 | 1,368 | 1,525 | +187 | +14% | 279,700 |
| 2023/12/21 | 1,300 | 1,338 | 1,295 | 1,338 | +38 | +2.9% | 42,400 |
| 2023/12/20 | 1,308 | 1,310 | 1,296 | 1,300 | -1 | -0.1% | 32,800 |
| 2023/12/19 | 1,303 | 1,311 | 1,279 | 1,301 | +10 | +0.8% | 50,400 |
| 2023/12/18 | 1,271 | 1,305 | 1,245 | 1,291 | +109 | +9.2% | 59,500 |
| 2023/12/15 | 1,180 | 1,193 | 1,168 | 1,182 | -4 | -0.3% | 11,500 |
| 2023/12/14 | 1,244 | 1,247 | 1,180 | 1,186 | -58 | -4.7% | 15,700 |
| 2023/12/13 | 1,250 | 1,252 | 1,230 | 1,244 | +2 | +0.2% | 6,400 |
| 2023/12/12 | 1,254 | 1,267 | 1,231 | 1,242 | -8 | -0.6% | 13,500 |
| 2023/12/11 | 1,262 | 1,262 | 1,236 | 1,250 | +18 | +1.5% | 27,800 |
51～
100
件表示中 / 3452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 | 117,000円 | -2.6% | -23.6% | 2.74% | 26.07倍 | 0.65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 |
| テックポイント | 125,800円 | - | - | - | - | - |
|
- |
| ＨＰＣシステムス | 207,100円 | -15.3% | +165.1% | 1.21% | 19.42倍 | 3.90倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| 小野測 | 67,100円 | +8.3% | +61.8% | 4.47% | 4.64倍 | 0.52倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| 大同信 | 45,400円 | +7.7% | -0.9% | 2.20% | 134.72倍 | 0.35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
