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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 3,050 | 3,100 | 3,000 | 3,010 | -70 | -2.3% | 45,600 |
| 2018/04/10 | 3,095 | 3,130 | 3,050 | 3,080 | -60 | -1.9% | 40,400 |
| 2018/04/09 | 3,015 | 3,160 | 3,015 | 3,140 | +55 | +1.8% | 51,200 |
| 2018/04/06 | 3,110 | 3,200 | 2,998 | 3,085 | -35 | -1.1% | 91,600 |
| 2018/04/05 | 3,205 | 3,205 | 3,115 | 3,120 | -45 | -1.4% | 78,400 |
| 2018/04/04 | 3,305 | 3,320 | 3,165 | 3,165 | -105 | -3.2% | 81,000 |
| 2018/04/03 | 3,290 | 3,345 | 3,260 | 3,270 | -90 | -2.7% | 60,600 |
| 2018/04/02 | 3,410 | 3,495 | 3,360 | 3,360 | -40 | -1.2% | 70,800 |
| 2018/03/30 | 3,300 | 3,410 | 3,255 | 3,400 | +170 | +5.3% | 82,000 |
| 2018/03/29 | 3,315 | 3,325 | 3,210 | 3,230 | -60 | -1.8% | 74,000 |
| 2018/03/28 | 3,230 | 3,375 | 3,230 | 3,290 | -30 | -0.9% | 52,800 |
| 2018/03/27 | 3,445 | 3,445 | 3,280 | 3,320 | +85 | +2.6% | 94,600 |
| 2018/03/26 | 3,190 | 3,275 | 3,055 | 3,235 | -15 | -0.5% | 126,400 |
| 2018/03/23 | 3,260 | 3,345 | 3,235 | 3,250 | -220 | -6.3% | 150,800 |
| 2018/03/22 | 3,400 | 3,500 | 3,400 | 3,470 | +15 | +0.4% | 75,100 |
| 2018/03/20 | 3,350 | 3,485 | 3,330 | 3,455 | +35 | +1% | 98,300 |
| 2018/03/19 | 3,580 | 3,585 | 3,370 | 3,420 | -190 | -5.3% | 168,100 |
| 2018/03/16 | 3,700 | 3,705 | 3,545 | 3,610 | -80 | -2.2% | 193,200 |
| 2018/03/15 | 3,740 | 3,790 | 3,645 | 3,690 | -25 | -0.7% | 167,500 |
| 2018/03/14 | 3,770 | 3,825 | 3,690 | 3,715 | -100 | -2.6% | 151,700 |
| 2018/03/13 | 3,630 | 3,910 | 3,620 | 3,815 | +170 | +4.7% | 393,400 |
| 2018/03/12 | 3,780 | 3,785 | 3,585 | 3,645 | -65 | -1.8% | 165,000 |
| 2018/03/09 | 3,845 | 3,890 | 3,620 | 3,710 | -110 | -2.9% | 327,400 |
| 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 |
1801～
1850
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 | 135,400円 | -2.0% | +15.8% | 2.51% | 19.80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 | 172,600円 | +3.1% | -36.7% | 4.29% | 10.41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 | 61,300円 | -8.0% | -38.3% | 5.22% | 7.07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 | 206,200円 | +10.4% | +8.7% | 1.55% | 17.83倍 | 3.29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
