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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,782 | 1,809 | 1,773 | 1,780 | -2 | -0.1% | 17,300 |
| 2021/07/20 | 1,787 | 1,794 | 1,773 | 1,782 | -29 | -1.6% | 17,300 |
| 2021/07/19 | 1,840 | 1,840 | 1,802 | 1,811 | -47 | -2.5% | 16,000 |
| 2021/07/16 | 1,825 | 1,861 | 1,813 | 1,858 | +21 | +1.1% | 10,400 |
| 2021/07/15 | 1,861 | 1,861 | 1,837 | 1,837 | -20 | -1.1% | 15,700 |
| 2021/07/14 | 1,835 | 1,866 | 1,821 | 1,857 | +11 | +0.6% | 13,800 |
| 2021/07/13 | 1,846 | 1,851 | 1,836 | 1,846 | +10 | +0.5% | 9,400 |
| 2021/07/12 | 1,840 | 1,840 | 1,818 | 1,836 | +13 | +0.7% | 19,200 |
| 2021/07/09 | 1,780 | 1,828 | 1,762 | 1,823 | +18 | +1% | 30,300 |
| 2021/07/08 | 1,851 | 1,851 | 1,801 | 1,805 | -43 | -2.3% | 21,700 |
| 2021/07/07 | 1,894 | 1,895 | 1,845 | 1,848 | -55 | -2.9% | 31,300 |
| 2021/07/06 | 1,934 | 1,934 | 1,891 | 1,903 | -39 | -2% | 21,100 |
| 2021/07/05 | 1,920 | 1,974 | 1,920 | 1,942 | +39 | +2% | 23,500 |
| 2021/07/02 | 1,912 | 1,919 | 1,898 | 1,903 | ±0 | ±0% | 17,200 |
| 2021/07/01 | 1,944 | 1,944 | 1,889 | 1,903 | -20 | -1% | 22,800 |
| 2021/06/30 | 1,930 | 1,951 | 1,909 | 1,923 | +19 | +1% | 21,500 |
| 2021/06/29 | 1,905 | 1,926 | 1,889 | 1,904 | +18 | +1% | 15,100 |
| 2021/06/28 | 1,919 | 1,919 | 1,879 | 1,886 | +14 | +0.7% | 21,400 |
| 2021/06/25 | 1,861 | 1,899 | 1,861 | 1,872 | +13 | +0.7% | 20,900 |
| 2021/06/24 | 1,855 | 1,866 | 1,840 | 1,859 | +7 | +0.4% | 13,000 |
| 2021/06/23 | 1,845 | 1,861 | 1,842 | 1,852 | +7 | +0.4% | 11,300 |
| 2021/06/22 | 1,847 | 1,860 | 1,843 | 1,845 | +19 | +1% | 11,500 |
| 2021/06/21 | 1,840 | 1,864 | 1,814 | 1,826 | -67 | -3.5% | 31,800 |
| 2021/06/18 | 1,946 | 1,966 | 1,892 | 1,893 | -48 | -2.5% | 30,800 |
| 2021/06/17 | 1,895 | 1,949 | 1,869 | 1,941 | +30 | +1.6% | 40,000 |
| 2021/06/16 | 1,923 | 1,930 | 1,896 | 1,911 | -18 | -0.9% | 17,900 |
| 2021/06/15 | 1,916 | 1,940 | 1,916 | 1,929 | +7 | +0.4% | 10,800 |
| 2021/06/14 | 1,945 | 1,945 | 1,896 | 1,922 | +7 | +0.4% | 26,300 |
| 2021/06/11 | 1,968 | 1,968 | 1,915 | 1,915 | -53 | -2.7% | 40,800 |
| 2021/06/10 | 1,900 | 2,000 | 1,897 | 1,968 | +104 | +5.6% | 136,800 |
| 2021/06/09 | 1,845 | 1,876 | 1,840 | 1,864 | +29 | +1.6% | 20,800 |
| 2021/06/08 | 1,840 | 1,856 | 1,827 | 1,835 | ±0 | ±0% | 25,000 |
| 2021/06/07 | 1,849 | 1,860 | 1,791 | 1,835 | +25 | +1.4% | 31,000 |
| 2021/06/04 | 1,768 | 1,810 | 1,766 | 1,810 | +43 | +2.4% | 18,300 |
| 2021/06/03 | 1,767 | 1,800 | 1,767 | 1,767 | -6 | -0.3% | 15,300 |
| 2021/06/02 | 1,781 | 1,790 | 1,763 | 1,773 | -8 | -0.4% | 18,900 |
| 2021/06/01 | 1,830 | 1,830 | 1,771 | 1,781 | +21 | +1.2% | 20,000 |
| 2021/05/31 | 1,768 | 1,773 | 1,753 | 1,760 | -7 | -0.4% | 13,400 |
| 2021/05/28 | 1,795 | 1,826 | 1,765 | 1,767 | +36 | +2.1% | 61,900 |
| 2021/05/27 | 1,732 | 1,741 | 1,724 | 1,731 | +1 | +0.1% | 14,000 |
| 2021/05/26 | 1,761 | 1,761 | 1,727 | 1,730 | -11 | -0.6% | 14,500 |
| 2021/05/25 | 1,772 | 1,772 | 1,739 | 1,741 | +8 | +0.5% | 10,900 |
| 2021/05/24 | 1,745 | 1,753 | 1,720 | 1,733 | -12 | -0.7% | 18,800 |
| 2021/05/21 | 1,785 | 1,785 | 1,739 | 1,745 | -20 | -1.1% | 17,400 |
| 2021/05/20 | 1,716 | 1,785 | 1,716 | 1,765 | +49 | +2.9% | 26,200 |
| 2021/05/19 | 1,723 | 1,756 | 1,701 | 1,716 | -4 | -0.2% | 18,600 |
| 2021/05/18 | 1,700 | 1,771 | 1,674 | 1,720 | +22 | +1.3% | 40,800 |
| 2021/05/17 | 1,740 | 1,775 | 1,671 | 1,698 | -53 | -3% | 57,500 |
| 2021/05/14 | 1,750 | 1,775 | 1,730 | 1,751 | -24 | -1.4% | 60,900 |
| 2021/05/13 | 1,785 | 1,873 | 1,755 | 1,775 | -27 | -1.5% | 79,500 |
1001～
1050
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 | 137,700円 | -2.0% | +15.8% | 2.47% | 20.14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 | 173,300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 | 55,200円 | +9.5% | +10.9% | 2.72% | 10.28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 | 61,400円 | -8.0% | -38.3% | 5.21% | 7.08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
