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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 2,338 | 2,355 | 2,275 | 2,342 | -3 | -0.1% | 211,100 |
| 2019/07/04 | 2,225 | 2,369 | 2,210 | 2,345 | +146 | +6.6% | 304,100 |
| 2019/07/03 | 2,142 | 2,206 | 2,130 | 2,199 | +35 | +1.6% | 117,000 |
| 2019/07/02 | 2,150 | 2,234 | 2,103 | 2,164 | +14 | +0.7% | 310,800 |
| 2019/07/01 | 2,060 | 2,206 | 1,989 | 2,150 | +192 | +9.8% | 414,900 |
| 2019/06/28 | 1,912 | 1,959 | 1,877 | 1,958 | +37 | +1.9% | 125,700 |
| 2019/06/27 | 1,898 | 1,929 | 1,875 | 1,921 | +56 | +3% | 126,100 |
| 2019/06/26 | 1,820 | 1,880 | 1,793 | 1,865 | +36 | +2% | 56,000 |
| 2019/06/25 | 1,741 | 1,874 | 1,741 | 1,829 | +79 | +4.5% | 113,400 |
| 2019/06/24 | 1,777 | 1,777 | 1,719 | 1,750 | -3 | -0.2% | 19,400 |
| 2019/06/21 | 1,755 | 1,775 | 1,740 | 1,753 | -8 | -0.5% | 17,200 |
| 2019/06/20 | 1,724 | 1,769 | 1,718 | 1,761 | +26 | +1.5% | 34,500 |
| 2019/06/19 | 1,707 | 1,740 | 1,698 | 1,735 | +42 | +2.5% | 39,600 |
| 2019/06/18 | 1,725 | 1,746 | 1,689 | 1,693 | -34 | -2% | 34,400 |
| 2019/06/17 | 1,725 | 1,742 | 1,712 | 1,727 | -12 | -0.7% | 14,800 |
| 2019/06/14 | 1,713 | 1,739 | 1,696 | 1,739 | +28 | +1.6% | 23,900 |
| 2019/06/13 | 1,738 | 1,746 | 1,710 | 1,711 | -29 | -1.7% | 30,400 |
| 2019/06/12 | 1,733 | 1,760 | 1,729 | 1,740 | -7 | -0.4% | 14,000 |
| 2019/06/11 | 1,766 | 1,766 | 1,734 | 1,747 | -19 | -1.1% | 30,500 |
| 2019/06/10 | 1,796 | 1,800 | 1,766 | 1,766 | +7 | +0.4% | 30,600 |
| 2019/06/07 | 1,722 | 1,759 | 1,693 | 1,759 | +53 | +3.1% | 30,300 |
| 2019/06/06 | 1,725 | 1,732 | 1,705 | 1,706 | -26 | -1.5% | 20,800 |
| 2019/06/05 | 1,715 | 1,740 | 1,699 | 1,732 | +50 | +3% | 36,000 |
| 2019/06/04 | 1,690 | 1,705 | 1,652 | 1,682 | -12 | -0.7% | 53,000 |
| 2019/06/03 | 1,766 | 1,766 | 1,678 | 1,694 | -87 | -4.9% | 80,200 |
| 2019/05/31 | 1,827 | 1,829 | 1,775 | 1,781 | -35 | -1.9% | 64,500 |
| 2019/05/30 | 1,856 | 1,866 | 1,800 | 1,816 | -49 | -2.6% | 58,000 |
| 2019/05/29 | 1,874 | 1,874 | 1,830 | 1,865 | -10 | -0.5% | 38,200 |
| 2019/05/28 | 1,849 | 1,889 | 1,849 | 1,875 | +32 | +1.7% | 58,100 |
| 2019/05/27 | 1,834 | 1,854 | 1,808 | 1,843 | +27 | +1.5% | 47,900 |
| 2019/05/24 | 1,781 | 1,861 | 1,768 | 1,816 | +9 | +0.5% | 55,400 |
| 2019/05/23 | 1,805 | 1,845 | 1,795 | 1,807 | -38 | -2.1% | 61,700 |
| 2019/05/22 | 1,864 | 1,877 | 1,819 | 1,845 | +21 | +1.2% | 40,200 |
| 2019/05/21 | 1,863 | 1,867 | 1,788 | 1,824 | -64 | -3.4% | 76,000 |
| 2019/05/20 | 1,890 | 1,940 | 1,868 | 1,888 | -11 | -0.6% | 93,600 |
| 2019/05/17 | 1,733 | 1,899 | 1,733 | 1,899 | +191 | +11.2% | 213,600 |
| 2019/05/16 | 1,853 | 1,879 | 1,688 | 1,708 | -105 | -5.8% | 164,100 |
| 2019/05/15 | 1,850 | 1,860 | 1,749 | 1,813 | -7 | -0.4% | 122,900 |
| 2019/05/14 | 1,690 | 1,820 | 1,680 | 1,820 | +37 | +2.1% | 79,700 |
| 2019/05/13 | 1,845 | 1,845 | 1,767 | 1,783 | -62 | -3.4% | 59,000 |
| 2019/05/10 | 1,805 | 1,880 | 1,799 | 1,845 | +19 | +1% | 77,600 |
| 2019/05/09 | 1,866 | 1,886 | 1,813 | 1,826 | -41 | -2.2% | 73,900 |
| 2019/05/08 | 1,850 | 1,868 | 1,808 | 1,867 | +19 | +1% | 45,100 |
| 2019/05/07 | 1,860 | 1,868 | 1,831 | 1,848 | -7 | -0.4% | 57,100 |
| 2019/04/26 | 1,846 | 1,860 | 1,806 | 1,855 | -8 | -0.4% | 70,200 |
| 2019/04/25 | 1,812 | 1,869 | 1,805 | 1,863 | +35 | +1.9% | 45,000 |
| 2019/04/24 | 1,805 | 1,835 | 1,782 | 1,828 | +23 | +1.3% | 44,100 |
| 2019/04/23 | 1,813 | 1,820 | 1,773 | 1,805 | -15 | -0.8% | 34,800 |
| 2019/04/22 | 1,853 | 1,863 | 1,813 | 1,820 | -52 | -2.8% | 34,100 |
| 2019/04/19 | 1,842 | 1,875 | 1,829 | 1,872 | +37 | +2% | 36,200 |
1501～
1550
件表示中 / 3770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 | 135,100円 | -2.0% | +15.8% | 2.52% | 19.76倍 | 0.76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 | 171,700円 | +3.1% | -36.7% | 4.31% | 10.36倍 | 0.70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 |
| 大同信 | 55,100円 | +9.5% | +10.9% | 2.72% | 10.26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 | 61,000円 | -8.0% | -38.3% | 5.25% | 7.04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 |
| ＨＰＣシステムス | 204,400円 | +10.4% | +8.7% | 1.57% | 17.67倍 | 3.26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 |
市場注目の銘柄
チャート関連のコラム
