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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,155 | 1,223 | 1,155 | 1,195 | +48 | +4.2% | 18,500 |
2023/07/21 | 1,165 | 1,171 | 1,147 | 1,147 | -23 | -2% | 8,700 |
2023/07/20 | 1,184 | 1,190 | 1,170 | 1,170 | -14 | -1.2% | 4,600 |
2023/07/19 | 1,179 | 1,191 | 1,174 | 1,184 | +17 | +1.5% | 12,100 |
2023/07/18 | 1,165 | 1,178 | 1,164 | 1,167 | +2 | +0.2% | 7,600 |
2023/07/14 | 1,181 | 1,181 | 1,151 | 1,165 | -19 | -1.6% | 13,700 |
2023/07/13 | 1,170 | 1,189 | 1,165 | 1,184 | +14 | +1.2% | 6,200 |
2023/07/12 | 1,171 | 1,195 | 1,166 | 1,170 | -27 | -2.3% | 7,400 |
2023/07/11 | 1,225 | 1,237 | 1,180 | 1,197 | -20 | -1.6% | 20,900 |
2023/07/10 | 1,233 | 1,242 | 1,216 | 1,217 | -11 | -0.9% | 11,100 |
2023/07/07 | 1,230 | 1,239 | 1,225 | 1,228 | -13 | -1% | 9,700 |
2023/07/06 | 1,270 | 1,270 | 1,234 | 1,241 | -32 | -2.5% | 21,700 |
2023/07/05 | 1,305 | 1,305 | 1,267 | 1,273 | -32 | -2.5% | 24,000 |
2023/07/04 | 1,300 | 1,313 | 1,285 | 1,305 | +19 | +1.5% | 26,500 |
2023/07/03 | 1,326 | 1,327 | 1,282 | 1,286 | -23 | -1.8% | 42,700 |
2023/06/30 | 1,261 | 1,317 | 1,253 | 1,309 | +78 | +6.3% | 73,800 |
2023/06/29 | 1,256 | 1,263 | 1,211 | 1,231 | -12 | -1% | 39,100 |
2023/06/28 | 1,225 | 1,268 | 1,225 | 1,243 | +18 | +1.5% | 23,100 |
2023/06/27 | 1,247 | 1,248 | 1,210 | 1,225 | -22 | -1.8% | 25,700 |
2023/06/26 | 1,231 | 1,259 | 1,209 | 1,247 | +11 | +0.9% | 37,800 |
2023/06/23 | 1,268 | 1,268 | 1,200 | 1,236 | -15 | -1.2% | 37,300 |
2023/06/22 | 1,288 | 1,297 | 1,242 | 1,251 | -49 | -3.8% | 41,100 |
2023/06/21 | 1,310 | 1,320 | 1,290 | 1,300 | -30 | -2.3% | 28,200 |
2023/06/20 | 1,274 | 1,335 | 1,274 | 1,330 | +21 | +1.6% | 44,400 |
2023/06/19 | 1,200 | 1,331 | 1,160 | 1,309 | +124 | +10.5% | 132,400 |
2023/06/16 | 1,140 | 1,194 | 1,129 | 1,185 | +65 | +5.8% | 53,400 |
2023/06/15 | 1,107 | 1,136 | 1,106 | 1,120 | -10 | -0.9% | 19,500 |
2023/06/14 | 1,107 | 1,144 | 1,107 | 1,130 | +24 | +2.2% | 22,300 |
2023/06/13 | 1,129 | 1,129 | 1,081 | 1,106 | -14 | -1.3% | 30,200 |
2023/06/12 | 1,153 | 1,153 | 1,110 | 1,120 | -22 | -1.9% | 29,900 |
2023/06/09 | 1,143 | 1,143 | 1,125 | 1,142 | +2 | +0.2% | 27,000 |
2023/06/08 | 1,090 | 1,142 | 1,090 | 1,140 | +70 | +6.5% | 66,800 |
2023/06/07 | 1,095 | 1,095 | 1,063 | 1,070 | +10 | +0.9% | 27,200 |
2023/06/06 | 1,025 | 1,062 | 1,020 | 1,060 | +37 | +3.6% | 25,700 |
2023/06/05 | 1,023 | 1,023 | 1,011 | 1,023 | +12 | +1.2% | 16,300 |
2023/06/02 | 1,011 | 1,014 | 1,004 | 1,011 | -1 | -0.1% | 8,700 |
2023/06/01 | 1,012 | 1,012 | 1,000 | 1,012 | +15 | +1.5% | 5,400 |
2023/05/31 | 1,012 | 1,012 | 995 | 997 | -16 | -1.6% | 7,300 |
2023/05/30 | 1,000 | 1,018 | 994 | 1,013 | +11 | +1.1% | 10,800 |
2023/05/29 | 997 | 1,020 | 991 | 1,002 | +12 | +1.2% | 11,300 |
2023/05/26 | 1,006 | 1,006 | 990 | 990 | -14 | -1.4% | 7,500 |
2023/05/25 | 1,006 | 1,008 | 999 | 1,004 | +8 | +0.8% | 8,700 |
2023/05/24 | 997 | 1,010 | 991 | 996 | +1 | +0.1% | 11,400 |
2023/05/23 | 1,015 | 1,016 | 993 | 995 | -20 | -2% | 9,100 |
2023/05/22 | 999 | 1,015 | 998 | 1,015 | +24 | +2.4% | 15,200 |
2023/05/19 | 1,005 | 1,005 | 991 | 991 | -14 | -1.4% | 5,000 |
2023/05/18 | 981 | 1,005 | 981 | 1,005 | +17 | +1.7% | 9,600 |
2023/05/17 | 979 | 998 | 972 | 988 | -5 | -0.5% | 22,300 |
2023/05/16 | 974 | 993 | 974 | 993 | +12 | +1.2% | 17,300 |
2023/05/15 | 980 | 993 | 974 | 981 | -6 | -0.6% | 16,500 |
201~
250
件表示中 / 3458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 | 115,000円 | +1.1% | +7.4% | 2.78% | 22.42倍 | 0.64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 |
大同信 | 46,400円 | +5.9% | -14.0% | 2.59% | 5.50倍 | 0.34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 |
双信電 | 47,900円 | -10.0% | -30.4% | 0.00% | 58.49倍 | 0.68倍 |
|
ノイズフィルター主力の電子部品中堅。産業機器用が主体。情報通信関連も。台湾ウォルシン系 |
日アンテナ | 56,400円 | - | - | - | - | 0.49倍 |
|
通信用、放送用アンテナの製造販売大手。電波障害対策工事でも上位。車載用アンテナから撤退 |
星和電 | 58,900円 | +7.3% | +33.7% | 3.06% | 7.24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