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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 3,595 | 3,640 | 3,575 | 3,580 | -85 | -2.3% | 152,700 |
| 2021/07/19 | 3,700 | 3,710 | 3,655 | 3,665 | -55 | -1.5% | 162,300 |
| 2021/07/16 | 3,670 | 3,765 | 3,665 | 3,720 | +15 | +0.4% | 190,700 |
| 2021/07/15 | 3,825 | 3,825 | 3,690 | 3,705 | -175 | -4.5% | 286,300 |
| 2021/07/14 | 3,930 | 3,930 | 3,860 | 3,880 | -85 | -2.1% | 131,000 |
| 2021/07/13 | 3,965 | 3,990 | 3,955 | 3,965 | +20 | +0.5% | 161,800 |
| 2021/07/12 | 3,950 | 3,980 | 3,920 | 3,945 | +135 | +3.5% | 195,400 |
| 2021/07/09 | 3,880 | 3,900 | 3,720 | 3,810 | -60 | -1.6% | 264,600 |
| 2021/07/08 | 3,865 | 3,920 | 3,850 | 3,870 | -70 | -1.8% | 202,300 |
| 2021/07/07 | 3,925 | 3,995 | 3,910 | 3,940 | -25 | -0.6% | 127,400 |
| 2021/07/06 | 4,085 | 4,085 | 3,940 | 3,965 | -90 | -2.2% | 154,800 |
| 2021/07/05 | 4,040 | 4,070 | 4,005 | 4,055 | -35 | -0.9% | 112,900 |
| 2021/07/02 | 4,100 | 4,130 | 4,035 | 4,090 | -80 | -1.9% | 219,900 |
| 2021/07/01 | 4,190 | 4,210 | 4,150 | 4,170 | -25 | -0.6% | 173,700 |
| 2021/06/30 | 4,325 | 4,370 | 4,190 | 4,195 | -60 | -1.4% | 192,700 |
| 2021/06/29 | 4,300 | 4,300 | 4,215 | 4,255 | -55 | -1.3% | 245,400 |
| 2021/06/28 | 4,285 | 4,355 | 4,260 | 4,310 | +95 | +2.3% | 245,600 |
| 2021/06/25 | 4,110 | 4,230 | 4,100 | 4,215 | +120 | +2.9% | 216,900 |
| 2021/06/24 | 4,105 | 4,140 | 4,085 | 4,095 | +40 | +1% | 144,600 |
| 2021/06/23 | 4,040 | 4,075 | 4,020 | 4,055 | +5 | +0.1% | 108,000 |
| 2021/06/22 | 3,955 | 4,055 | 3,955 | 4,050 | +220 | +5.7% | 216,600 |
| 2021/06/21 | 3,850 | 3,870 | 3,805 | 3,830 | -85 | -2.2% | 252,100 |
| 2021/06/18 | 3,985 | 3,985 | 3,915 | 3,915 | -25 | -0.6% | 180,800 |
| 2021/06/17 | 3,955 | 3,995 | 3,940 | 3,940 | -65 | -1.6% | 109,700 |
| 2021/06/16 | 3,950 | 4,035 | 3,950 | 4,005 | +15 | +0.4% | 117,800 |
| 2021/06/15 | 3,925 | 4,015 | 3,925 | 3,990 | -5 | -0.1% | 96,300 |
| 2021/06/14 | 4,050 | 4,085 | 3,995 | 3,995 | -50 | -1.2% | 91,500 |
| 2021/06/11 | 4,015 | 4,050 | 3,975 | 4,045 | +25 | +0.6% | 187,700 |
| 2021/06/10 | 4,020 | 4,065 | 4,015 | 4,020 | -25 | -0.6% | 175,900 |
| 2021/06/09 | 4,035 | 4,075 | 4,015 | 4,045 | +65 | +1.6% | 164,600 |
| 2021/06/08 | 3,960 | 4,000 | 3,915 | 3,980 | -30 | -0.7% | 140,600 |
| 2021/06/07 | 4,040 | 4,065 | 3,995 | 4,010 | -25 | -0.6% | 114,500 |
| 2021/06/04 | 3,945 | 4,045 | 3,935 | 4,035 | +90 | +2.3% | 141,700 |
| 2021/06/03 | 3,925 | 3,980 | 3,915 | 3,945 | -20 | -0.5% | 110,400 |
| 2021/06/02 | 3,870 | 3,965 | 3,845 | 3,965 | +150 | +3.9% | 217,500 |
| 2021/06/01 | 3,760 | 3,825 | 3,760 | 3,815 | +80 | +2.1% | 122,300 |
| 2021/05/31 | 3,805 | 3,820 | 3,715 | 3,735 | -65 | -1.7% | 153,100 |
| 2021/05/28 | 3,800 | 3,885 | 3,760 | 3,800 | +60 | +1.6% | 429,900 |
| 2021/05/27 | 3,845 | 3,875 | 3,740 | 3,740 | -140 | -3.6% | 585,800 |
| 2021/05/26 | 3,770 | 3,895 | 3,760 | 3,880 | +40 | +1% | 169,300 |
| 2021/05/25 | 3,835 | 3,860 | 3,810 | 3,840 | +15 | +0.4% | 144,200 |
| 2021/05/24 | 3,755 | 3,875 | 3,740 | 3,825 | +70 | +1.9% | 166,600 |
| 2021/05/21 | 3,780 | 3,845 | 3,730 | 3,755 | -30 | -0.8% | 231,700 |
| 2021/05/20 | 3,730 | 3,810 | 3,715 | 3,785 | +70 | +1.9% | 144,400 |
| 2021/05/19 | 3,700 | 3,785 | 3,680 | 3,715 | -25 | -0.7% | 146,400 |
| 2021/05/18 | 3,655 | 3,775 | 3,640 | 3,740 | +85 | +2.3% | 196,900 |
| 2021/05/17 | 3,690 | 3,690 | 3,590 | 3,655 | +35 | +1% | 246,900 |
| 2021/05/14 | 3,745 | 3,785 | 3,535 | 3,620 | -195 | -5.1% | 562,600 |
| 2021/05/13 | 3,630 | 3,835 | 3,625 | 3,815 | +170 | +4.7% | 509,200 |
| 2021/05/12 | 3,690 | 3,735 | 3,615 | 3,645 | -25 | -0.7% | 364,300 |
1001～
1050
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
