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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 3,755 | 3,805 | 3,660 | 3,670 | -190 | -4.9% | 319,900 |
| 2021/05/10 | 3,890 | 3,910 | 3,835 | 3,860 | -5 | -0.1% | 148,700 |
| 2021/05/07 | 3,845 | 3,865 | 3,800 | 3,865 | +25 | +0.7% | 140,700 |
| 2021/05/06 | 3,825 | 3,900 | 3,810 | 3,840 | +110 | +2.9% | 301,000 |
| 2021/04/30 | 3,740 | 3,790 | 3,700 | 3,730 | -80 | -2.1% | 280,300 |
| 2021/04/28 | 3,735 | 3,830 | 3,730 | 3,810 | +75 | +2% | 193,000 |
| 2021/04/27 | 3,750 | 3,755 | 3,700 | 3,735 | -5 | -0.1% | 146,600 |
| 2021/04/26 | 3,790 | 3,790 | 3,685 | 3,740 | +20 | +0.5% | 217,000 |
| 2021/04/23 | 3,710 | 3,760 | 3,700 | 3,720 | -30 | -0.8% | 150,900 |
| 2021/04/22 | 3,780 | 3,805 | 3,705 | 3,750 | +40 | +1.1% | 201,500 |
| 2021/04/21 | 3,795 | 3,805 | 3,680 | 3,710 | -195 | -5% | 245,600 |
| 2021/04/20 | 4,035 | 4,055 | 3,900 | 3,905 | -145 | -3.6% | 238,600 |
| 2021/04/19 | 3,945 | 4,060 | 3,940 | 4,050 | +95 | +2.4% | 151,500 |
| 2021/04/16 | 3,945 | 3,970 | 3,895 | 3,955 | +5 | +0.1% | 251,400 |
| 2021/04/15 | 3,940 | 3,980 | 3,910 | 3,950 | ±0 | ±0% | 180,700 |
| 2021/04/14 | 4,020 | 4,020 | 3,920 | 3,950 | -95 | -2.3% | 201,600 |
| 2021/04/13 | 4,000 | 4,070 | 3,995 | 4,045 | +40 | +1% | 150,000 |
| 2021/04/12 | 4,000 | 4,035 | 3,970 | 4,005 | +20 | +0.5% | 132,700 |
| 2021/04/09 | 3,960 | 4,035 | 3,950 | 3,985 | -25 | -0.6% | 219,000 |
| 2021/04/08 | 4,000 | 4,015 | 3,950 | 4,010 | -40 | -1% | 189,200 |
| 2021/04/07 | 4,020 | 4,050 | 3,925 | 4,050 | +85 | +2.1% | 225,500 |
| 2021/04/06 | 4,000 | 4,055 | 3,920 | 3,965 | -105 | -2.6% | 214,800 |
| 2021/04/05 | 4,070 | 4,080 | 4,010 | 4,070 | +30 | +0.7% | 90,300 |
| 2021/04/02 | 4,095 | 4,095 | 4,005 | 4,040 | +15 | +0.4% | 135,900 |
| 2021/04/01 | 4,105 | 4,105 | 3,980 | 4,025 | -10 | -0.2% | 195,200 |
| 2021/03/31 | 4,025 | 4,120 | 4,020 | 4,035 | -5 | -0.1% | 183,200 |
| 2021/03/30 | 4,020 | 4,055 | 3,970 | 4,040 | -25 | -0.6% | 172,600 |
| 2021/03/29 | 4,010 | 4,070 | 3,995 | 4,065 | +125 | +3.2% | 225,700 |
| 2021/03/26 | 3,935 | 3,975 | 3,895 | 3,940 | +25 | +0.6% | 252,400 |
| 2021/03/25 | 3,945 | 3,960 | 3,890 | 3,915 | +35 | +0.9% | 201,200 |
| 2021/03/24 | 3,990 | 4,020 | 3,880 | 3,880 | -165 | -4.1% | 177,700 |
| 2021/03/23 | 4,090 | 4,195 | 4,040 | 4,045 | -50 | -1.2% | 161,300 |
| 2021/03/22 | 4,125 | 4,155 | 4,075 | 4,095 | -75 | -1.8% | 174,100 |
| 2021/03/19 | 4,070 | 4,210 | 4,040 | 4,170 | +30 | +0.7% | 329,700 |
| 2021/03/18 | 4,055 | 4,145 | 3,985 | 4,140 | +120 | +3% | 314,100 |
| 2021/03/17 | 3,900 | 4,020 | 3,900 | 4,020 | +85 | +2.2% | 194,500 |
| 2021/03/16 | 3,810 | 3,940 | 3,810 | 3,935 | +100 | +2.6% | 264,900 |
| 2021/03/15 | 3,895 | 3,955 | 3,795 | 3,835 | -80 | -2% | 285,600 |
| 2021/03/12 | 3,875 | 3,935 | 3,805 | 3,915 | +90 | +2.4% | 335,600 |
| 2021/03/11 | 3,740 | 3,835 | 3,705 | 3,825 | +25 | +0.7% | 370,200 |
| 2021/03/10 | 3,850 | 3,890 | 3,780 | 3,800 | -110 | -2.8% | 386,900 |
| 2021/03/09 | 4,025 | 4,035 | 3,880 | 3,910 | -45 | -1.1% | 270,700 |
| 2021/03/08 | 4,050 | 4,070 | 3,940 | 3,955 | -40 | -1% | 171,800 |
| 2021/03/05 | 4,005 | 4,010 | 3,905 | 3,995 | -15 | -0.4% | 294,700 |
| 2021/03/04 | 3,980 | 4,090 | 3,945 | 4,010 | +10 | +0.3% | 206,600 |
| 2021/03/03 | 3,885 | 4,045 | 3,865 | 4,000 | +160 | +4.2% | 376,900 |
| 2021/03/02 | 3,815 | 3,880 | 3,795 | 3,840 | +95 | +2.5% | 417,300 |
| 2021/03/01 | 3,710 | 3,775 | 3,705 | 3,745 | +90 | +2.5% | 235,400 |
| 2021/02/26 | 3,625 | 3,700 | 3,610 | 3,655 | +10 | +0.3% | 494,600 |
| 2021/02/25 | 3,820 | 3,820 | 3,645 | 3,645 | -110 | -2.9% | 380,700 |
1051～
1100
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 | 415,900円 | -1.4% | -5.1% | 1.92% | 12.95倍 | 1.44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 | 733,000円 | +5.6% | +9.8% | 3.96% | 25.46倍 | 3.95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 | 545,400円 | +3.3% | -43.0% | 1.91% | 38.61倍 | 1.95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 | 168,700円 | -1.3% | -9.2% | 4.27% | 11.79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 | 136,200円 | +2.3% | -10.1% | 4.41% | 6.69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
