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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,002 | 1,030 | 1,002 | 1,010 | +9 | +0.9% | 11,700 |
| 2015/08/12 | 1,022 | 1,028 | 997 | 1,001 | -29 | -2.8% | 25,900 |
| 2015/08/11 | 1,040 | 1,040 | 1,027 | 1,030 | +2 | +0.2% | 3,500 |
| 2015/08/10 | 1,055 | 1,055 | 1,023 | 1,028 | +1 | +0.1% | 5,500 |
| 2015/08/07 | 1,041 | 1,041 | 1,027 | 1,027 | -18 | -1.7% | 4,200 |
| 2015/08/06 | 1,050 | 1,050 | 1,045 | 1,045 | +5 | +0.5% | 400 |
| 2015/08/05 | 1,040 | 1,045 | 1,025 | 1,040 | ±0 | ±0% | 11,900 |
| 2015/08/04 | 1,029 | 1,042 | 1,027 | 1,040 | -1 | -0.1% | 7,600 |
| 2015/08/03 | 1,042 | 1,046 | 1,020 | 1,041 | +1 | +0.1% | 15,200 |
| 2015/07/31 | 1,021 | 1,065 | 1,021 | 1,040 | +26 | +2.6% | 18,700 |
| 2015/07/30 | 1,088 | 1,111 | 1,006 | 1,014 | -81 | -7.4% | 35,400 |
| 2015/07/29 | 1,110 | 1,129 | 1,063 | 1,095 | -13 | -1.2% | 8,000 |
| 2015/07/28 | 1,084 | 1,114 | 1,070 | 1,108 | -8 | -0.7% | 19,800 |
| 2015/07/27 | 1,127 | 1,141 | 1,115 | 1,116 | -15 | -1.3% | 23,700 |
| 2015/07/24 | 1,165 | 1,165 | 1,131 | 1,131 | -19 | -1.7% | 6,900 |
| 2015/07/23 | 1,150 | 1,151 | 1,146 | 1,150 | -4 | -0.3% | 6,000 |
| 2015/07/22 | 1,150 | 1,160 | 1,129 | 1,154 | +3 | +0.3% | 15,300 |
| 2015/07/21 | 1,169 | 1,170 | 1,146 | 1,151 | -17 | -1.5% | 23,800 |
| 2015/07/17 | 1,159 | 1,168 | 1,152 | 1,168 | +10 | +0.9% | 10,500 |
| 2015/07/16 | 1,120 | 1,158 | 1,114 | 1,158 | +37 | +3.3% | 33,600 |
| 2015/07/15 | 1,121 | 1,125 | 1,114 | 1,121 | ±0 | ±0% | 12,200 |
| 2015/07/14 | 1,107 | 1,121 | 1,105 | 1,121 | +16 | +1.4% | 14,400 |
| 2015/07/13 | 1,105 | 1,120 | 1,090 | 1,105 | -25 | -2.2% | 13,100 |
| 2015/07/10 | 1,134 | 1,141 | 1,114 | 1,130 | +20 | +1.8% | 24,100 |
| 2015/07/09 | 1,068 | 1,110 | 1,030 | 1,110 | -27 | -2.4% | 25,800 |
| 2015/07/08 | 1,156 | 1,156 | 1,072 | 1,137 | -19 | -1.6% | 39,300 |
| 2015/07/07 | 1,134 | 1,175 | 1,083 | 1,156 | +22 | +1.9% | 39,600 |
| 2015/07/06 | 1,112 | 1,134 | 1,100 | 1,134 | +4 | +0.4% | 15,700 |
| 2015/07/03 | 1,134 | 1,136 | 1,121 | 1,130 | -2 | -0.2% | 12,300 |
| 2015/07/02 | 1,123 | 1,142 | 1,122 | 1,132 | +11 | +1% | 12,600 |
| 2015/07/01 | 1,107 | 1,142 | 1,107 | 1,121 | +14 | +1.3% | 22,400 |
| 2015/06/30 | 1,095 | 1,112 | 1,085 | 1,107 | -2 | -0.2% | 7,900 |
| 2015/06/29 | 1,080 | 1,109 | 1,071 | 1,109 | -2 | -0.2% | 30,100 |
| 2015/06/26 | 1,123 | 1,123 | 1,070 | 1,111 | +41 | +3.8% | 43,000 |
| 2015/06/25 | 1,078 | 1,078 | 1,068 | 1,070 | +5 | +0.5% | 5,000 |
| 2015/06/24 | 1,060 | 1,077 | 1,060 | 1,065 | +5 | +0.5% | 10,100 |
| 2015/06/23 | 1,060 | 1,070 | 1,045 | 1,060 | ±0 | ±0% | 9,800 |
| 2015/06/22 | 1,054 | 1,065 | 1,053 | 1,060 | +8 | +0.8% | 3,100 |
| 2015/06/19 | 1,055 | 1,057 | 1,051 | 1,052 | -9 | -0.8% | 4,100 |
| 2015/06/18 | 1,064 | 1,065 | 1,051 | 1,061 | +10 | +1% | 9,800 |
| 2015/06/17 | 1,061 | 1,066 | 1,051 | 1,051 | -13 | -1.2% | 5,800 |
| 2015/06/16 | 1,079 | 1,080 | 1,060 | 1,064 | -24 | -2.2% | 11,000 |
| 2015/06/15 | 1,068 | 1,107 | 1,068 | 1,088 | +18 | +1.7% | 29,400 |
| 2015/06/12 | 1,012 | 1,083 | 1,012 | 1,070 | +63 | +6.3% | 58,400 |
| 2015/06/11 | 995 | 1,007 | 992 | 1,007 | +14 | +1.4% | 19,100 |
| 2015/06/10 | 1,005 | 1,006 | 990 | 993 | -13 | -1.3% | 13,400 |
| 2015/06/09 | 1,008 | 1,022 | 1,003 | 1,006 | -12 | -1.2% | 10,500 |
| 2015/06/08 | 1,017 | 1,026 | 1,010 | 1,018 | +1 | +0.1% | 11,100 |
| 2015/06/05 | 1,030 | 1,031 | 1,017 | 1,017 | -14 | -1.4% | 19,200 |
| 2015/06/04 | 1,026 | 1,044 | 1,026 | 1,031 | -3 | -0.3% | 12,900 |
2451～
2500
件表示中 / 3769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 | 136,400円 | -2.0% | +15.8% | 2.49% | 19.94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 | 173,900円 | +3.1% | -36.7% | 4.26% | 10.48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 | 55,500円 | +9.5% | +10.9% | 2.70% | 10.34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 | 61,600円 | -8.0% | -38.3% | 5.19% | 7.10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 | 68,100円 | +3.1% | -3.7% | 2.64% | 7.08倍 | 0.51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
