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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 1,617 | 1,680 | 1,607 | 1,653 | +51 | +3.2% | 135,900 |
| 2019/02/05 | 1,609 | 1,623 | 1,582 | 1,602 | +21 | +1.3% | 55,400 |
| 2019/02/04 | 1,570 | 1,595 | 1,560 | 1,581 | +21 | +1.3% | 54,600 |
| 2019/02/01 | 1,550 | 1,576 | 1,529 | 1,560 | +16 | +1% | 80,400 |
| 2019/01/31 | 1,614 | 1,614 | 1,510 | 1,544 | -30 | -1.9% | 172,400 |
| 2019/01/30 | 1,635 | 1,677 | 1,574 | 1,574 | -61 | -3.7% | 199,200 |
| 2019/01/29 | 1,651 | 1,651 | 1,581 | 1,635 | -14 | -0.8% | 62,700 |
| 2019/01/28 | 1,692 | 1,693 | 1,647 | 1,649 | -3 | -0.2% | 53,500 |
| 2019/01/25 | 1,662 | 1,689 | 1,638 | 1,652 | -4 | -0.2% | 68,500 |
| 2019/01/24 | 1,591 | 1,670 | 1,576 | 1,656 | +84 | +5.3% | 94,700 |
| 2019/01/23 | 1,557 | 1,605 | 1,542 | 1,572 | -22 | -1.4% | 54,000 |
| 2019/01/22 | 1,591 | 1,602 | 1,542 | 1,594 | +4 | +0.3% | 47,700 |
| 2019/01/21 | 1,630 | 1,635 | 1,587 | 1,590 | -22 | -1.4% | 56,100 |
| 2019/01/18 | 1,583 | 1,623 | 1,573 | 1,612 | +22 | +1.4% | 55,600 |
| 2019/01/17 | 1,584 | 1,625 | 1,575 | 1,590 | +20 | +1.3% | 58,500 |
| 2019/01/16 | 1,633 | 1,633 | 1,562 | 1,570 | -18 | -1.1% | 116,400 |
| 2019/01/15 | 1,555 | 1,605 | 1,511 | 1,588 | +45 | +2.9% | 75,300 |
| 2019/01/11 | 1,481 | 1,565 | 1,480 | 1,543 | +62 | +4.2% | 66,100 |
| 2019/01/10 | 1,548 | 1,548 | 1,461 | 1,481 | -27 | -1.8% | 49,700 |
| 2019/01/09 | 1,555 | 1,555 | 1,502 | 1,508 | -18 | -1.2% | 64,800 |
| 2019/01/08 | 1,530 | 1,571 | 1,521 | 1,526 | -11 | -0.7% | 47,300 |
| 2019/01/07 | 1,511 | 1,553 | 1,511 | 1,537 | +70 | +4.8% | 41,000 |
| 2019/01/04 | 1,470 | 1,471 | 1,416 | 1,467 | -43 | -2.8% | 33,700 |
| 2018/12/28 | 1,490 | 1,523 | 1,475 | 1,510 | -13 | -0.9% | 47,600 |
| 2018/12/27 | 1,494 | 1,541 | 1,468 | 1,523 | +119 | +8.5% | 65,200 |
| 2018/12/26 | 1,395 | 1,421 | 1,344 | 1,404 | +69 | +5.2% | 143,300 |
| 2018/12/25 | 1,340 | 1,400 | 1,326 | 1,335 | -125 | -8.6% | 127,500 |
| 2018/12/21 | 1,479 | 1,506 | 1,417 | 1,460 | -52 | -3.4% | 96,400 |
| 2018/12/20 | 1,552 | 1,591 | 1,494 | 1,512 | -85 | -5.3% | 79,400 |
| 2018/12/19 | 1,525 | 1,614 | 1,510 | 1,597 | +70 | +4.6% | 73,500 |
| 2018/12/18 | 1,555 | 1,597 | 1,523 | 1,527 | -132 | -8% | 122,300 |
| 2018/12/17 | 1,681 | 1,704 | 1,653 | 1,659 | -57 | -3.3% | 60,900 |
| 2018/12/14 | 1,744 | 1,755 | 1,677 | 1,716 | -50 | -2.8% | 69,300 |
| 2018/12/13 | 1,760 | 1,799 | 1,731 | 1,766 | +23 | +1.3% | 47,600 |
| 2018/12/12 | 1,687 | 1,800 | 1,685 | 1,743 | +47 | +2.8% | 77,600 |
| 2018/12/11 | 1,750 | 1,767 | 1,685 | 1,696 | -53 | -3% | 68,700 |
| 2018/12/10 | 1,820 | 1,820 | 1,726 | 1,749 | -107 | -5.8% | 102,500 |
| 2018/12/07 | 1,862 | 1,889 | 1,838 | 1,856 | -4 | -0.2% | 61,700 |
| 2018/12/06 | 1,950 | 1,962 | 1,838 | 1,860 | -89 | -4.6% | 141,500 |
| 2018/12/05 | 1,950 | 2,000 | 1,939 | 1,949 | -52 | -2.6% | 135,600 |
| 2018/12/04 | 2,040 | 2,105 | 1,991 | 2,001 | -68 | -3.3% | 155,700 |
| 2018/12/03 | 1,998 | 2,188 | 1,971 | 2,069 | +98 | +5% | 318,300 |
| 2018/11/30 | 1,950 | 1,994 | 1,900 | 1,971 | +10 | +0.5% | 77,200 |
| 2018/11/29 | 2,016 | 2,035 | 1,951 | 1,961 | -41 | -2% | 84,500 |
| 2018/11/28 | 1,956 | 2,004 | 1,935 | 2,002 | +56 | +2.9% | 75,000 |
| 2018/11/27 | 1,949 | 1,961 | 1,915 | 1,946 | +40 | +2.1% | 42,100 |
| 2018/11/26 | 1,895 | 1,936 | 1,868 | 1,906 | +15 | +0.8% | 37,800 |
| 2018/11/22 | 1,883 | 1,895 | 1,841 | 1,891 | +8 | +0.4% | 46,700 |
| 2018/11/21 | 1,851 | 1,927 | 1,831 | 1,883 | -18 | -0.9% | 55,500 |
| 2018/11/20 | 1,919 | 1,930 | 1,890 | 1,901 | -57 | -2.9% | 36,900 |
1601～
1650
件表示中 / 3771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 | 132,100円 | -2.0% | +15.8% | 2.57% | 19.31倍 | 0.74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 | 170,900円 | +3.1% | -36.7% | 4.33% | 10.31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 |
| 大同信 | 55,000円 | +9.5% | +10.9% | 2.73% | 10.24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% | 7.09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 | 67,900円 | +3.1% | -3.7% | 2.65% | 7.05倍 | 0.50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
