ニフコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 3,415 | 3,440 | 3,370 | 3,420 | -25 | -0.7% | 204,300 |
| 2021/10/04 | 3,485 | 3,485 | 3,435 | 3,445 | +30 | +0.9% | 178,900 |
| 2021/10/01 | 3,480 | 3,495 | 3,415 | 3,415 | -70 | -2% | 185,300 |
| 2021/09/30 | 3,510 | 3,535 | 3,475 | 3,485 | +10 | +0.3% | 214,900 |
| 2021/09/29 | 3,470 | 3,475 | 3,410 | 3,475 | -95 | -2.7% | 304,400 |
| 2021/09/28 | 3,570 | 3,585 | 3,530 | 3,570 | -45 | -1.2% | 303,500 |
| 2021/09/27 | 3,645 | 3,700 | 3,610 | 3,615 | -30 | -0.8% | 296,400 |
| 2021/09/24 | 3,685 | 3,685 | 3,610 | 3,645 | +20 | +0.6% | 325,000 |
| 2021/09/22 | 3,650 | 3,730 | 3,625 | 3,625 | ±0 | ±0% | 236,200 |
| 2021/09/21 | 3,635 | 3,675 | 3,625 | 3,625 | -80 | -2.2% | 206,300 |
| 2021/09/17 | 3,730 | 3,735 | 3,680 | 3,705 | +45 | +1.2% | 267,400 |
| 2021/09/16 | 3,690 | 3,695 | 3,630 | 3,660 | +10 | +0.3% | 178,400 |
| 2021/09/15 | 3,680 | 3,700 | 3,625 | 3,650 | -100 | -2.7% | 201,000 |
| 2021/09/14 | 3,650 | 3,760 | 3,645 | 3,750 | +130 | +3.6% | 217,700 |
| 2021/09/13 | 3,610 | 3,630 | 3,585 | 3,620 | -55 | -1.5% | 139,000 |
| 2021/09/10 | 3,625 | 3,685 | 3,625 | 3,675 | +65 | +1.8% | 278,100 |
| 2021/09/09 | 3,630 | 3,675 | 3,580 | 3,610 | -80 | -2.2% | 151,200 |
| 2021/09/08 | 3,660 | 3,730 | 3,660 | 3,690 | +35 | +1% | 181,800 |
| 2021/09/07 | 3,625 | 3,680 | 3,625 | 3,655 | +100 | +2.8% | 289,200 |
| 2021/09/06 | 3,555 | 3,565 | 3,530 | 3,555 | +45 | +1.3% | 164,400 |
| 2021/09/03 | 3,405 | 3,520 | 3,400 | 3,510 | +85 | +2.5% | 264,200 |
| 2021/09/02 | 3,445 | 3,485 | 3,410 | 3,425 | +5 | +0.1% | 221,200 |
| 2021/09/01 | 3,415 | 3,460 | 3,400 | 3,420 | -55 | -1.6% | 250,500 |
| 2021/08/31 | 3,425 | 3,500 | 3,425 | 3,475 | -15 | -0.4% | 158,300 |
| 2021/08/30 | 3,450 | 3,515 | 3,450 | 3,490 | +30 | +0.9% | 159,100 |
| 2021/08/27 | 3,405 | 3,475 | 3,400 | 3,460 | +10 | +0.3% | 171,600 |
| 2021/08/26 | 3,440 | 3,480 | 3,440 | 3,450 | +40 | +1.2% | 196,600 |
| 2021/08/25 | 3,385 | 3,430 | 3,365 | 3,410 | +40 | +1.2% | 225,400 |
| 2021/08/24 | 3,305 | 3,410 | 3,300 | 3,370 | +60 | +1.8% | 261,700 |
| 2021/08/23 | 3,305 | 3,360 | 3,305 | 3,310 | +40 | +1.2% | 267,400 |
| 2021/08/20 | 3,405 | 3,415 | 3,250 | 3,270 | -185 | -5.4% | 340,200 |
| 2021/08/19 | 3,510 | 3,515 | 3,450 | 3,455 | -70 | -2% | 156,300 |
| 2021/08/18 | 3,520 | 3,560 | 3,495 | 3,525 | +20 | +0.6% | 122,000 |
| 2021/08/17 | 3,530 | 3,565 | 3,500 | 3,505 | -5 | -0.1% | 125,800 |
| 2021/08/16 | 3,580 | 3,580 | 3,505 | 3,510 | -115 | -3.2% | 159,100 |
| 2021/08/13 | 3,640 | 3,645 | 3,575 | 3,625 | -50 | -1.4% | 110,200 |
| 2021/08/12 | 3,715 | 3,725 | 3,655 | 3,675 | -25 | -0.7% | 107,400 |
| 2021/08/11 | 3,705 | 3,750 | 3,695 | 3,700 | +35 | +1% | 129,400 |
| 2021/08/10 | 3,725 | 3,745 | 3,660 | 3,665 | -15 | -0.4% | 148,700 |
| 2021/08/06 | 3,705 | 3,730 | 3,650 | 3,680 | +25 | +0.7% | 163,000 |
| 2021/08/05 | 3,670 | 3,720 | 3,655 | 3,655 | -40 | -1.1% | 140,300 |
| 2021/08/04 | 3,690 | 3,720 | 3,665 | 3,695 | +20 | +0.5% | 208,300 |
| 2021/08/03 | 3,680 | 3,700 | 3,655 | 3,675 | -65 | -1.7% | 263,600 |
| 2021/08/02 | 3,635 | 3,770 | 3,600 | 3,740 | +120 | +3.3% | 363,900 |
| 2021/07/30 | 3,660 | 3,710 | 3,610 | 3,620 | -60 | -1.6% | 278,700 |
| 2021/07/29 | 3,730 | 3,735 | 3,660 | 3,680 | +15 | +0.4% | 202,400 |
| 2021/07/28 | 3,695 | 3,710 | 3,655 | 3,665 | -40 | -1.1% | 135,900 |
| 2021/07/27 | 3,735 | 3,750 | 3,700 | 3,705 | -45 | -1.2% | 205,100 |
| 2021/07/26 | 3,700 | 3,750 | 3,685 | 3,750 | +120 | +3.3% | 185,200 |
| 2021/07/21 | 3,650 | 3,705 | 3,630 | 3,630 | +50 | +1.4% | 179,400 |
951～
1000
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「ニフコ」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 |
|---|---|---|---|---|---|---|---|---|
| ニフコ | 412,000円 | -1.4% | -5.1% | 1.94% | 12.83倍 | 1.43倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| 太陽ＨＤ | 734,000円 | +5.6% | +9.8% | 3.95% | 25.49倍 | 3.96倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 小林製薬 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.96倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| ゼオン | 169,000円 | -1.3% | -9.2% | 4.26% | 11.81倍 | 0.93倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ダイセル | 135,700円 | +2.3% | -10.1% | 4.42% | 6.67倍 | 1.00倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム
