6494 NFK HD

6494
2024/09/18
時価
36億円
PER 予
36.56倍
2010年以降
赤字-116.18倍
(2010-2024年)
PBR
0.74倍
2010年以降
0.27-3.39倍
(2010-2024年)
配当 予
0%
ROE 予
2.01%
ROA 予
1.84%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
83
始値
83
高値
85
安値
82
終値 ±0%
83
出来高 -42.69%
110,600

乖離率

株価(5日)
移動平均値
0%
83
株価(25日)
移動平均値
-4.6%
87
出来高(5日)
移動平均値
-8.84%
121,320

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18838582830%110,60036億5625万-4.6%36.560.74
09/17838481830%193,00036億5625万-4.6%36.560.74
09/1384848383-1.19%53,00036億5625万-4.6%36.560.74
09/1283858384+2.44%63,90037億30万-3.45%370.74
09/1185858182-2.38%186,10036億1220万-5.75%36.120.73
09/1085868484-1.18%111,40037億30万-3.45%370.74
09/09838582850%162,40037億4435万-1.16%37.440.75
09/0687878485-3.41%250,30037億4435万-1.16%37.440.75
09/0585898488+3.53%254,80038億7651万+1.15%38.760.78
09/0491918585-6.59%582,90037億4435万-2.3%37.440.75
09/0393949191-2.15%120,20040億866万+3.41%40.090.81
09/0292939193+1.09%45,20040億9676万+5.68%40.970.82
08/3092939192-1.08%110,10040億5271万+4.55%40.530.82
08/29949792930%240,10040億9676万+5.68%40.970.82
08/2891958993+4.49%306,50040億9676万+5.68%40.970.82
08/2789908989+1.14%60,00039億2056万+1.14%39.210.79
08/26898988880%11,90038億7651万-1.12%38.760.78
08/23888988880%34,70038億7651万-1.12%38.760.78
08/2286898688+1.15%74,30038億7651万-1.12%38.760.78
08/2187878687-1.14%156,80038億3246万-3.33%38.320.77
08/2088898688+2.33%138,80038億7651万-2.22%38.760.78
08/19878986860%148,10037億8840万-5.49%37.880.76
08/1686878586+1.18%89,60037億8840万-5.49%37.880.76
08/15848583850%221,90037億4435万-7.61%37.440.75
08/1483878385+1.19%252,80037億4435万-7.61%37.440.75
08/1382848284+2.44%182,30037億30万-9.68%370.74
08/0983858282+1.23%134,60036億1220万-11.83%36.120.73
08/08788278810%198,30035億6815万-13.83%35.680.72
08/0774827481+3.85%308,50035億6815万-14.74%35.680.72
08/0669806878+6.85%1,118,50034億3599万-18.75%34.360.69
08/0589896973-19.78%735,60032億1574万-23.96%32.160.65
08/0292939091-4.21%289,80040億866万-6.19%40.090.81
08/0197979595-2.06%192,10041億8487万-3.06%41.850.84
07/3196979697+1.04%48,20042億7297万-1.02%42.730.86
07/3098989696-1.03%65,80042億2892万-2.04%42.290.85
07/2996979697+2.11%40,80042億7297万-1.02%42.730.86
07/2696979595-1.04%33,40041億8487万-3.06%41.850.84
07/2596979596-1.03%94,80042億2892万-3.03%42.290.85
07/2498989797-1.02%32,90042億7297万-2.02%42.730.86
07/2396989698+3.16%247,90043億1702万-1.01%43.170.87
07/2297979595-2.06%144,10041億8487万-4.04%41.850.84
07/1997989797-1.02%65,80042億7297万-2.02%42.730.86
07/18989997980%77,10043億1702万-1.01%43.170.87
07/17989998980%32,00043億1702万-1.01%43.170.87
07/1699999798-1.01%49,40043億1702万-1.01%43.170.87
07/1297999799+1.02%71,30043億6107万0%43.610.88
07/11989997980%150,80043億1702万-1.01%43.170.87
07/10991009898-1.01%119,10043億1702万-1.01%43.170.87
07/0910010099990%32,70043億6107万0%43.610.88
07/08991009999+1.02%52,60043億6107万0%43.610.88
07/051001009898-1.01%119,60043億1702万-1.01%43.170.87
07/04991009999-1%17,40043億6107万+1.02%43.610.88
07/039910099100+1.01%31,80044億512万+2.04%44.050.89
07/0210010099990%61,40043億6107万+1.02%43.610.88
07/011001009999-1%42,40043億6107万+1.02%43.610.88
06/2899100981000%39,00044億512万+2.04%44.050.89
06/27100100991000%179,40044億512万+2.04%44.050.89
06/2610010199100-1.96%253,40044億512万+2.04%44.050.89
06/25100102100102+2%194,20044億9322万+5.15%44.930.9
06/241041051001000%660,60044億512万+3.09%44.050.89
06/21100102991000%177,40044億512万+3.09%44.050.89
06/2010110697100+1.01%1,114,80044億512万+3.09%44.050.89
06/1998999799+1.02%73,20043億6107万+2.06%43.610.88
06/1896989698+2.08%62,50043億1702万0%43.170.87
06/1798989696-1.03%120,60042億2892万-2.04%42.290.85
06/14989996970%109,50042億7297万-1.02%42.730.86
06/131001009797-3%123,50042億7297万-1.02%42.730.86
06/129910198100+2.04%189,80044億512万+2.04%44.050.89
06/1198999798+1.03%156,50043億1702万-1.01%43.170.87
06/1097989797+1.04%111,70042億7297万-2.02%42.730.86
06/07949694960%50,10042億2892万-3.03%42.290.85
06/0697979496-1.03%134,70042億2892万-3.03%42.290.85
06/0598989597-2.02%152,00042億7297万-3%42.730.86
06/0497999699+3.13%135,30043億6107万-1%43.610.88
06/03969796960%80,20042億2892万-4%42.290.85
05/3194969496+2.13%37,50042億2892万-4%42.290.85
05/3093969394+1.08%162,20041億4081万-6.93%41.410.83
05/2996969393-2.11%232,30040億9676万-7.92%40.970.82
05/2896979595-3.06%187,50041億8487万-5.94%41.850.84
05/27989897980%22,60043億1702万-3.92%43.170.87
05/2497989698+1.03%70,40043億1702万-3.92%43.170.87
05/2398989697-1.02%138,10042億7297万-4.9%42.730.86
05/221001009898-1.01%93,10043億1702万-4.85%43.170.87
05/211011019999-1.98%96,20043億6107万-3.88%43.610.88
05/201011021001010%66,40044億4917万-1.94%44.490.9
05/179910198101+1%199,50044億4917万-1.94%44.490.9
05/1610010197100-1.96%354,60044億512万-2.91%44.050.89
05/15102102100102-0.97%227,90044億9322万-0.97%44.930.9
05/14102103101103+0.98%77,10045億3728万0%45.370.91
05/131011041011020%73,20044億9322万-0.97%44.930.9
05/10103103100102-1.92%182,00044億9322万-0.97%44.930.9
05/09103104102104+0.97%67,70045億8133万+0.97%45.810.92
05/081031041021030%116,20045億3728万-0.96%45.370.91
05/07104104103103-0.96%45,10045億3728万-0.96%45.370.91
05/021031041021040%48,40045億8133万0%45.810.92
05/01102104101104+1.96%164,20045億8133万0%45.810.92
04/30103104102102-0.97%73,70044億9322万-1.92%44.930.9
04/26103104102103-1.9%59,70045億3728万-0.96%45.370.91
04/25104105103105+0.96%122,80046億2538万+0.96%46.250.93
04/24103104102104+0.97%142,80045億8133万0%45.810.92

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
255
1/7
81
3/13
6,093,000
3/14
--+47.71%
1/7
-45.35%
3/13
2009年
3月期
133
6/24
29
10/10
7,711,700
6/24
--+64.01%
6/23
-41.2%
10/10
2010年
3月期
88
6/2
32
3/2

3/1
9,048,200
6/1
--+65.41%
6/1
-30.25%
7/13
2011年
3月期
47
3/25

4/16
20
3/17

3/16

他3件
6,581,200
3/25
13億9369万5億9306万+84.85%
4/13
-43.57%
3/15
2012年
3月期
119
2/9

2/8
28
10/6
11,274,900
1/26
35億2870万8億3028万+77.22%
2/3
-22.13%
3/1
2013年
3月期
105
2/8

2/7
43
6/5

6/4
7,902,300
11/6
31億1356万12億7507万+61.72%
11/6
-23%
5/15
2014年
3月期
154
4/25
73
4/2
32,492,100
1/15
45億6656万21億6466万+48.45%
1/15
-26.28%
6/7
2015年
3月期
237
1/21
86
5/21
36,485,600
1/21
72億7906万26億4134万+116.89%
1/20
-13.19%
2/19
2016年
3月期
142
5/27
50
2/12
8,093,300
5/27
43億6129万15億3566万+16.12%
3/16
-24.08%
8/25
2017年
3月期
86
4/11
56
6/24
15,616,300
4/11
26億4134万17億1994万+10.51%
12/9
-9.88%
6/16
2018年
3月期
298
2/22

2/14
62
4/13
33,471,800
1/18
91億5257万19億422万+63.79%
1/15
-18.71%
3/23
2019年
3月期
267
6/19
87
12/25
13,823,200
6/11
82億46万26億7206万+30.66%
6/13
-41.98%
8/17
2020年
3月期
142
5/20
61
3/13
3,826,200
10/17
43億6129万20億9311万+13.32%
4/15
-27.34%
2/28
2021年
3月期
142
1/13
67
4/6

4/3
14,647,100
12/8
48億7249万22億9899万+32.66%
12/8
-12.22%
7/31
2022年
3月期
155
6/22

6/21

他2件
77
3/9

3/8

他2件
5,889,000
6/18
58億7656万29億1932万+34.27%
6/18
-13.45%
2/24
2023年
3月期
141
7/7
83
5/17

5/13

他2件
8,161,300
7/7
53億4578万31億4680万+28.82%
7/6
-8.45%
2/15
2024年
3月期
124
4/19
86
12/27

12/26

他5件
8,933,100
4/19
54億6235万37億8840万+11.82%
3/26
-8.59%
12/14
最新83
2024/9/18
110,60036億5625万-4.6%
87

年間値上がり率

1989/12/28 vs 1988/12/07
150%(2.5倍)
1992/12/24 vs 1991/12/06
-44%(0.56倍)
1993/12/30 vs 1992/12/24
7%(1.07倍)
1994/12/30 vs 1993/12/30
990%(10.9倍)
1995/12/29 vs 1994/12/30
-33%(0.67倍)
1996/12/26 vs 1995/12/29
-49%(0.51倍)
1997/12/30 vs 1996/12/26
-27%(0.73倍)
1998/12/30 vs 1997/12/30
-72%(0.28倍)
1999/12/29 vs 1998/12/30
-25%(0.75倍)
2000/12/29 vs 1999/12/29
-3%(0.97倍)
2001/12/28 vs 2000/12/29
-55%(0.45倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
-66%(0.34倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
2%(1.02倍)
2006/12/29 vs 2005/12/30
-46%(0.54倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-78%(0.22倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
39%(1.39倍)
2012/12/28 vs 2011/12/30
86%(1.86倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
82%(1.82倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
-18%(0.82倍)
2024/09/18 vs 2023/12/29
-8%(0.92倍)
過去安値
20円(2011/03/17)
315%(4.15倍)
83円(9/18)