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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 3,655 | 3,880 | 3,645 | 3,820 | +250 | +7% | 434,000 |
| 2018/03/07 | 3,550 | 3,680 | 3,480 | 3,570 | +30 | +0.8% | 199,500 |
| 2018/03/06 | 3,600 | 3,600 | 3,465 | 3,540 | +140 | +4.1% | 175,100 |
| 2018/03/05 | 3,735 | 3,765 | 3,315 | 3,400 | -370 | -9.8% | 438,800 |
| 2018/03/02 | 3,740 | 3,835 | 3,725 | 3,770 | -110 | -2.8% | 230,600 |
| 2018/03/01 | 3,845 | 3,980 | 3,770 | 3,880 | -35 | -0.9% | 379,000 |
| 2018/02/28 | 3,710 | 3,935 | 3,690 | 3,915 | +145 | +3.8% | 448,200 |
| 2018/02/27 | 3,690 | 3,790 | 3,555 | 3,770 | +100 | +2.7% | 296,200 |
| 2018/02/26 | 3,865 | 3,985 | 3,660 | 3,670 | -100 | -2.7% | 580,800 |
| 2018/02/23 | 3,885 | 3,930 | 3,630 | 3,770 | -150 | -3.8% | 560,500 |
| 2018/02/22 | 3,635 | 3,925 | 3,575 | 3,920 | +330 | +9.2% | 998,100 |
| 2018/02/21 | 3,555 | 3,760 | 3,540 | 3,590 | -5 | -0.1% | 502,300 |
| 2018/02/20 | 3,525 | 3,595 | 3,455 | 3,595 | +35 | +1% | 194,500 |
| 2018/02/19 | 3,420 | 3,600 | 3,405 | 3,560 | +120 | +3.5% | 358,000 |
| 2018/02/16 | 3,310 | 3,480 | 3,240 | 3,440 | +255 | +8% | 465,400 |
| 2018/02/15 | 3,050 | 3,240 | 3,025 | 3,185 | +240 | +8.1% | 256,500 |
| 2018/02/14 | 3,200 | 3,275 | 2,839 | 2,945 | -255 | -8% | 307,400 |
| 2018/02/13 | 3,400 | 3,435 | 3,125 | 3,200 | -200 | -5.9% | 330,800 |
| 2018/02/09 | 3,045 | 3,400 | 3,045 | 3,400 | +50 | +1.5% | 333,400 |
| 2018/02/08 | 3,105 | 3,350 | 3,090 | 3,350 | +315 | +10.4% | 315,100 |
| 2018/02/07 | 3,250 | 3,310 | 3,020 | 3,035 | +35 | +1.2% | 375,200 |
| 2018/02/06 | 3,055 | 3,195 | 2,625 | 3,000 | -325 | -9.8% | 731,500 |
| 2018/02/05 | 3,210 | 3,420 | 3,210 | 3,325 | -65 | -1.9% | 287,000 |
| 2018/02/02 | 3,410 | 3,430 | 3,190 | 3,390 | ±0 | ±0% | 324,000 |
| 2018/02/01 | 3,515 | 3,540 | 3,280 | 3,390 | -70 | -2% | 495,500 |
| 2018/01/31 | 3,540 | 3,725 | 3,420 | 3,460 | -220 | -6% | 1,155,300 |
| 2018/01/30 | 3,380 | 3,775 | 3,355 | 3,680 | +270 | +7.9% | 2,116,800 |
| 2018/01/29 | 3,415 | 3,665 | 3,365 | 3,410 | -5 | -0.1% | 1,142,200 |
| 2018/01/26 | 3,300 | 3,700 | 3,140 | 3,415 | +150 | +4.6% | 3,374,700 |
| 2018/01/25 | 2,702 | 3,265 | 2,690 | 3,265 | +504 | +18.3% | 2,387,300 |
| 2018/01/24 | 2,829 | 2,847 | 2,717 | 2,761 | -53 | -1.9% | 123,500 |
| 2018/01/23 | 2,890 | 2,908 | 2,780 | 2,814 | -26 | -0.9% | 184,300 |
| 2018/01/22 | 2,766 | 2,870 | 2,752 | 2,840 | +119 | +4.4% | 317,100 |
| 2018/01/19 | 2,650 | 2,733 | 2,650 | 2,721 | +64 | +2.4% | 118,700 |
| 2018/01/18 | 2,800 | 2,840 | 2,655 | 2,657 | -143 | -5.1% | 306,100 |
| 2018/01/17 | 2,865 | 3,095 | 2,800 | 2,800 | -107 | -3.7% | 1,024,700 |
| 2018/01/16 | 2,740 | 2,907 | 2,721 | 2,907 | +166 | +6.1% | 544,500 |
| 2018/01/15 | 2,686 | 2,759 | 2,681 | 2,741 | +39 | +1.4% | 93,000 |
| 2018/01/12 | 2,769 | 2,781 | 2,702 | 2,702 | -30 | -1.1% | 98,500 |
| 2018/01/11 | 2,672 | 2,769 | 2,670 | 2,732 | +18 | +0.7% | 179,400 |
| 2018/01/10 | 2,660 | 2,718 | 2,651 | 2,714 | +74 | +2.8% | 107,300 |
| 2018/01/09 | 2,700 | 2,720 | 2,611 | 2,640 | -40 | -1.5% | 103,900 |
| 2018/01/05 | 2,698 | 2,740 | 2,641 | 2,680 | +27 | +1% | 154,900 |
| 2018/01/04 | 2,584 | 2,688 | 2,545 | 2,653 | +110 | +4.3% | 179,800 |
| 2017/12/29 | 2,599 | 2,599 | 2,530 | 2,543 | -33 | -1.3% | 61,700 |
| 2017/12/28 | 2,565 | 2,600 | 2,541 | 2,576 | +12 | +0.5% | 59,200 |
| 2017/12/27 | 2,527 | 2,640 | 2,503 | 2,564 | -13 | -0.5% | 147,500 |
| 2017/12/26 | 2,651 | 2,669 | 2,548 | 2,577 | -84 | -3.2% | 145,800 |
| 2017/12/25 | 2,707 | 2,730 | 2,661 | 2,661 | -46 | -1.7% | 75,500 |
| 2017/12/22 | 2,694 | 2,707 | 2,640 | 2,707 | +49 | +1.8% | 83,700 |
1751～
1800
件表示中 / 3697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 | 121,700円 | -3.4% | +19.8% | 2.63% | 19.64倍 | 0.69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 |
| エノモト | 142,000円 | +0.5% | +57.0% | 5.00% | 12.93倍 | 0.41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 |
| 大同信 | 51,500円 | +5.9% | -14.0% | 2.33% | 5.43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 |
| 日アンテナ | 59,700円 | +1.0% | - | 0.00% | - | 0.58倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| シライ電子 | 56,300円 | +0.6% | +1.8% | 5.33% | 5.67倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
