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 |
---|---|---|---|---|---|---|---|
2020/03/17 | 1,356 | 1,491 | 1,340 | 1,487 | +61 | +4.3% | 118,200 |
2020/03/16 | 1,420 | 1,496 | 1,394 | 1,426 | +31 | +2.2% | 77,700 |
2020/03/13 | 1,358 | 1,457 | 1,316 | 1,395 | -123 | -8.1% | 145,900 |
2020/03/12 | 1,566 | 1,630 | 1,501 | 1,518 | -105 | -6.5% | 91,500 |
2020/03/11 | 1,725 | 1,733 | 1,623 | 1,623 | -102 | -5.9% | 83,100 |
2020/03/10 | 1,550 | 1,748 | 1,525 | 1,725 | +94 | +5.8% | 109,100 |
2020/03/09 | 1,705 | 1,724 | 1,618 | 1,631 | -197 | -10.8% | 99,800 |
2020/03/06 | 1,871 | 1,884 | 1,810 | 1,828 | -83 | -4.3% | 66,100 |
2020/03/05 | 2,000 | 2,000 | 1,898 | 1,911 | -12 | -0.6% | 52,100 |
2020/03/04 | 1,851 | 1,952 | 1,845 | 1,923 | +32 | +1.7% | 54,700 |
2020/03/03 | 2,047 | 2,047 | 1,883 | 1,891 | -56 | -2.9% | 99,300 |
2020/03/02 | 1,807 | 1,988 | 1,807 | 1,947 | +141 | +7.8% | 119,200 |
2020/02/28 | 1,810 | 1,890 | 1,782 | 1,806 | -124 | -6.4% | 128,300 |
2020/02/27 | 2,001 | 2,026 | 1,914 | 1,930 | -76 | -3.8% | 103,200 |
2020/02/26 | 2,004 | 2,046 | 1,967 | 2,006 | -42 | -2.1% | 76,700 |
2020/02/25 | 1,980 | 2,085 | 1,970 | 2,048 | -122 | -5.6% | 92,600 |
2020/02/21 | 2,158 | 2,200 | 2,153 | 2,170 | +12 | +0.6% | 38,100 |
2020/02/20 | 2,223 | 2,227 | 2,136 | 2,158 | -23 | -1.1% | 44,900 |
2020/02/19 | 2,113 | 2,212 | 2,113 | 2,181 | +56 | +2.6% | 63,700 |
2020/02/18 | 2,149 | 2,188 | 2,113 | 2,125 | -62 | -2.8% | 99,100 |
2020/02/17 | 2,182 | 2,240 | 2,125 | 2,187 | -44 | -2% | 75,700 |
2020/02/14 | 2,276 | 2,294 | 2,225 | 2,231 | -63 | -2.7% | 87,500 |
2020/02/13 | 2,317 | 2,321 | 2,282 | 2,294 | -30 | -1.3% | 48,800 |
2020/02/12 | 2,317 | 2,356 | 2,280 | 2,324 | +10 | +0.4% | 69,400 |
2020/02/10 | 2,355 | 2,361 | 2,301 | 2,314 | -43 | -1.8% | 55,900 |
2020/02/07 | 2,413 | 2,427 | 2,314 | 2,357 | -70 | -2.9% | 126,800 |
2020/02/06 | 2,478 | 2,478 | 2,403 | 2,427 | +5 | +0.2% | 65,500 |
2020/02/05 | 2,488 | 2,488 | 2,406 | 2,422 | -2 | -0.1% | 62,200 |
2020/02/04 | 2,436 | 2,468 | 2,370 | 2,424 | +30 | +1.3% | 82,800 |
2020/02/03 | 2,393 | 2,420 | 2,314 | 2,394 | -71 | -2.9% | 125,900 |
2020/01/31 | 2,450 | 2,592 | 2,348 | 2,465 | -175 | -6.6% | 274,100 |
2020/01/30 | 2,718 | 2,812 | 2,563 | 2,640 | -89 | -3.3% | 146,600 |
2020/01/29 | 2,819 | 2,839 | 2,725 | 2,729 | -89 | -3.2% | 87,200 |
2020/01/28 | 2,758 | 2,841 | 2,752 | 2,818 | +10 | +0.4% | 87,300 |
2020/01/27 | 2,820 | 2,857 | 2,780 | 2,808 | -117 | -4% | 93,400 |
2020/01/24 | 2,998 | 2,998 | 2,891 | 2,925 | -55 | -1.8% | 97,300 |
2020/01/23 | 2,999 | 2,999 | 2,920 | 2,980 | -30 | -1% | 81,400 |
2020/01/22 | 3,000 | 3,025 | 2,970 | 3,010 | +20 | +0.7% | 57,400 |
2020/01/21 | 3,000 | 3,065 | 2,962 | 2,990 | +18 | +0.6% | 134,100 |
2020/01/20 | 2,900 | 2,980 | 2,868 | 2,972 | +82 | +2.8% | 77,500 |
2020/01/17 | 2,921 | 2,932 | 2,840 | 2,890 | -32 | -1.1% | 95,900 |
2020/01/16 | 2,953 | 2,975 | 2,909 | 2,922 | -50 | -1.7% | 85,400 |
2020/01/15 | 2,999 | 3,015 | 2,963 | 2,972 | -27 | -0.9% | 71,200 |
2020/01/14 | 3,020 | 3,035 | 2,977 | 2,999 | -1 | ±0% | 74,300 |
2020/01/10 | 3,080 | 3,080 | 2,970 | 3,000 | -50 | -1.6% | 112,400 |
2020/01/09 | 2,988 | 3,050 | 2,950 | 3,050 | +156 | +5.4% | 127,700 |
2020/01/08 | 3,000 | 3,005 | 2,823 | 2,894 | -116 | -3.9% | 320,800 |
2020/01/07 | 3,075 | 3,075 | 2,974 | 3,010 | -45 | -1.5% | 194,100 |
2020/01/06 | 3,140 | 3,240 | 3,040 | 3,055 | -155 | -4.8% | 248,200 |
2019/12/30 | 3,105 | 3,220 | 3,060 | 3,210 | +155 | +5.1% | 192,800 |
1301~
1350
件表示中 / 3738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 | 134,400円 | -2.0% | +15.8% | 2.53% | 19.65倍 | 0.75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 | 167,300円 | -7.3% | -59.9% | 4.42% | 15.16倍 | 0.69倍 |
|
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 |
QDレーザ | 23,300円 | +6.0% | - | 0.00% | - | 1.86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 |
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 |
エノモト | 133,800円 | +0.5% | +57.0% | 5.31% | 12.18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 |
市場注目の銘柄
チャート関連のコラム