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 |
|---|---|---|---|---|---|---|---|
| 2020/12/09 | 3,785 | 3,915 | 3,785 | 3,915 | +120 | +3.2% | 206,300 |
| 2020/12/08 | 3,865 | 3,870 | 3,775 | 3,795 | -105 | -2.7% | 306,300 |
| 2020/12/07 | 3,945 | 3,970 | 3,875 | 3,900 | +10 | +0.3% | 232,400 |
| 2020/12/04 | 3,830 | 3,910 | 3,825 | 3,890 | +20 | +0.5% | 259,500 |
| 2020/12/03 | 3,865 | 3,905 | 3,845 | 3,870 | ±0 | ±0% | 230,900 |
| 2020/12/02 | 3,850 | 3,890 | 3,825 | 3,870 | +90 | +2.4% | 250,800 |
| 2020/12/01 | 3,720 | 3,795 | 3,690 | 3,780 | +105 | +2.9% | 374,800 |
| 2020/11/30 | 3,755 | 3,775 | 3,610 | 3,675 | -115 | -3% | 792,200 |
| 2020/11/27 | 3,720 | 3,800 | 3,710 | 3,790 | +50 | +1.3% | 280,700 |
| 2020/11/26 | 3,675 | 3,745 | 3,655 | 3,740 | +50 | +1.4% | 171,200 |
| 2020/11/25 | 3,760 | 3,785 | 3,685 | 3,690 | +25 | +0.7% | 198,000 |
| 2020/11/24 | 3,700 | 3,725 | 3,645 | 3,665 | +25 | +0.7% | 293,400 |
| 2020/11/20 | 3,515 | 3,640 | 3,490 | 3,640 | +155 | +4.4% | 321,400 |
| 2020/11/19 | 3,430 | 3,505 | 3,400 | 3,485 | +35 | +1% | 373,300 |
| 2020/11/18 | 3,490 | 3,505 | 3,435 | 3,450 | -55 | -1.6% | 181,700 |
| 2020/11/17 | 3,530 | 3,530 | 3,455 | 3,505 | -15 | -0.4% | 259,400 |
| 2020/11/16 | 3,465 | 3,540 | 3,450 | 3,520 | +85 | +2.5% | 194,100 |
| 2020/11/13 | 3,490 | 3,495 | 3,415 | 3,435 | -55 | -1.6% | 196,300 |
| 2020/11/12 | 3,465 | 3,525 | 3,455 | 3,490 | -25 | -0.7% | 257,300 |
| 2020/11/11 | 3,500 | 3,550 | 3,475 | 3,515 | +75 | +2.2% | 239,700 |
| 2020/11/10 | 3,420 | 3,455 | 3,380 | 3,440 | +110 | +3.3% | 370,700 |
| 2020/11/09 | 3,285 | 3,355 | 3,265 | 3,330 | +115 | +3.6% | 227,900 |
| 2020/11/06 | 3,210 | 3,240 | 3,175 | 3,215 | +55 | +1.7% | 162,400 |
| 2020/11/05 | 3,170 | 3,185 | 3,105 | 3,160 | -20 | -0.6% | 337,500 |
| 2020/11/04 | 3,240 | 3,260 | 3,170 | 3,180 | -25 | -0.8% | 265,000 |
| 2020/11/02 | 3,115 | 3,225 | 3,105 | 3,205 | +95 | +3.1% | 237,500 |
| 2020/10/30 | 3,230 | 3,230 | 3,090 | 3,110 | -105 | -3.3% | 277,300 |
| 2020/10/29 | 3,230 | 3,250 | 3,140 | 3,215 | -115 | -3.5% | 420,000 |
| 2020/10/28 | 3,110 | 3,370 | 3,055 | 3,330 | +215 | +6.9% | 779,700 |
| 2020/10/27 | 3,140 | 3,140 | 3,055 | 3,115 | -35 | -1.1% | 178,300 |
| 2020/10/26 | 3,230 | 3,270 | 3,135 | 3,150 | -110 | -3.4% | 224,500 |
| 2020/10/23 | 3,200 | 3,280 | 3,165 | 3,260 | +65 | +2% | 234,800 |
| 2020/10/22 | 3,200 | 3,230 | 3,160 | 3,195 | -35 | -1.1% | 238,000 |
| 2020/10/21 | 3,150 | 3,240 | 3,150 | 3,230 | +110 | +3.5% | 257,600 |
| 2020/10/20 | 3,155 | 3,175 | 3,115 | 3,120 | -70 | -2.2% | 196,800 |
| 2020/10/19 | 3,085 | 3,210 | 3,080 | 3,190 | +105 | +3.4% | 414,700 |
| 2020/10/16 | 3,125 | 3,150 | 3,080 | 3,085 | +65 | +2.2% | 202,400 |
| 2020/10/15 | 3,045 | 3,065 | 3,005 | 3,020 | -40 | -1.3% | 174,500 |
| 2020/10/14 | 3,085 | 3,095 | 3,045 | 3,060 | -65 | -2.1% | 132,000 |
| 2020/10/13 | 3,120 | 3,150 | 3,090 | 3,125 | +30 | +1% | 189,200 |
| 2020/10/12 | 3,095 | 3,105 | 3,045 | 3,095 | +20 | +0.7% | 190,000 |
| 2020/10/09 | 3,045 | 3,085 | 3,030 | 3,075 | +50 | +1.7% | 187,600 |
| 2020/10/08 | 3,010 | 3,050 | 2,990 | 3,025 | +30 | +1% | 192,300 |
| 2020/10/07 | 2,946 | 3,005 | 2,927 | 2,995 | +29 | +1% | 235,000 |
| 2020/10/06 | 2,910 | 2,975 | 2,910 | 2,966 | +62 | +2.1% | 325,900 |
| 2020/10/05 | 2,860 | 2,924 | 2,847 | 2,904 | +78 | +2.8% | 246,700 |
| 2020/10/02 | 2,857 | 2,874 | 2,812 | 2,826 | - | - | 418,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 2,906 | 2,932 | 2,854 | 2,862 | -64 | -2.2% | 354,100 |
| 2020/09/29 | 2,938 | 2,957 | 2,881 | 2,926 | +41 | +1.4% | 387,300 |
1151～
1200
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
