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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,070 | 3,090 | 3,040 | 3,050 | -55 | -1.8% | 360,000 |
| 2018/08/30 | 3,155 | 3,165 | 3,100 | 3,105 | -50 | -1.6% | 461,000 |
| 2018/08/29 | 3,100 | 3,180 | 3,100 | 3,155 | +45 | +1.4% | 271,100 |
| 2018/08/28 | 3,085 | 3,130 | 3,085 | 3,110 | +55 | +1.8% | 341,200 |
| 2018/08/27 | 3,025 | 3,055 | 3,020 | 3,055 | +55 | +1.8% | 194,000 |
| 2018/08/24 | 3,000 | 3,015 | 2,982 | 3,000 | +4 | +0.1% | 225,100 |
| 2018/08/23 | 3,040 | 3,040 | 2,996 | 2,996 | -34 | -1.1% | 254,700 |
| 2018/08/22 | 2,944 | 3,030 | 2,944 | 3,030 | +55 | +1.8% | 355,800 |
| 2018/08/21 | 2,972 | 2,986 | 2,957 | 2,975 | ±0 | ±0% | 287,700 |
| 2018/08/20 | 2,996 | 3,000 | 2,960 | 2,975 | -45 | -1.5% | 327,300 |
| 2018/08/17 | 3,025 | 3,035 | 3,010 | 3,020 | +20 | +0.7% | 248,200 |
| 2018/08/16 | 3,000 | 3,015 | 2,965 | 3,000 | -50 | -1.6% | 506,500 |
| 2018/08/15 | 3,120 | 3,120 | 3,035 | 3,050 | -65 | -2.1% | 267,300 |
| 2018/08/14 | 3,080 | 3,120 | 3,065 | 3,115 | +45 | +1.5% | 417,900 |
| 2018/08/13 | 3,195 | 3,195 | 3,055 | 3,070 | -120 | -3.8% | 285,400 |
| 2018/08/10 | 3,260 | 3,260 | 3,180 | 3,190 | -40 | -1.2% | 216,400 |
| 2018/08/09 | 3,205 | 3,250 | 3,175 | 3,230 | +5 | +0.2% | 203,000 |
| 2018/08/08 | 3,200 | 3,245 | 3,185 | 3,225 | +35 | +1.1% | 267,700 |
| 2018/08/07 | 3,150 | 3,200 | 3,150 | 3,190 | +30 | +0.9% | 129,500 |
| 2018/08/06 | 3,195 | 3,215 | 3,155 | 3,160 | -70 | -2.2% | 284,600 |
| 2018/08/03 | 3,275 | 3,275 | 3,230 | 3,230 | -30 | -0.9% | 242,500 |
| 2018/08/02 | 3,270 | 3,310 | 3,255 | 3,260 | +10 | +0.3% | 426,800 |
| 2018/08/01 | 3,335 | 3,355 | 3,240 | 3,250 | -120 | -3.6% | 468,700 |
| 2018/07/31 | 3,420 | 3,435 | 3,315 | 3,370 | -5 | -0.1% | 406,400 |
| 2018/07/30 | 3,370 | 3,415 | 3,365 | 3,375 | -20 | -0.6% | 163,800 |
| 2018/07/27 | 3,395 | 3,405 | 3,340 | 3,395 | +25 | +0.7% | 317,300 |
| 2018/07/26 | 3,350 | 3,390 | 3,330 | 3,370 | +55 | +1.7% | 209,800 |
| 2018/07/25 | 3,285 | 3,320 | 3,265 | 3,315 | +45 | +1.4% | 316,100 |
| 2018/07/24 | 3,275 | 3,310 | 3,265 | 3,270 | +10 | +0.3% | 268,000 |
| 2018/07/23 | 3,250 | 3,295 | 3,230 | 3,260 | +10 | +0.3% | 382,300 |
| 2018/07/20 | 3,335 | 3,350 | 3,220 | 3,250 | -130 | -3.8% | 675,200 |
| 2018/07/19 | 3,380 | 3,425 | 3,370 | 3,380 | -10 | -0.3% | 390,200 |
| 2018/07/18 | 3,375 | 3,475 | 3,370 | 3,390 | +15 | +0.4% | 423,700 |
| 2018/07/17 | 3,435 | 3,455 | 3,355 | 3,375 | -35 | -1% | 559,700 |
| 2018/07/13 | 3,440 | 3,460 | 3,400 | 3,410 | +5 | +0.1% | 364,600 |
| 2018/07/12 | 3,420 | 3,455 | 3,395 | 3,405 | -30 | -0.9% | 279,600 |
| 2018/07/11 | 3,460 | 3,465 | 3,410 | 3,435 | -50 | -1.4% | 225,600 |
| 2018/07/10 | 3,515 | 3,540 | 3,485 | 3,485 | +15 | +0.4% | 302,100 |
| 2018/07/09 | 3,435 | 3,480 | 3,420 | 3,470 | +35 | +1% | 289,100 |
| 2018/07/06 | 3,385 | 3,460 | 3,355 | 3,435 | +85 | +2.5% | 479,000 |
| 2018/07/05 | 3,365 | 3,385 | 3,325 | 3,350 | -15 | -0.4% | 293,000 |
| 2018/07/04 | 3,355 | 3,375 | 3,335 | 3,365 | +10 | +0.3% | 281,100 |
| 2018/07/03 | 3,330 | 3,360 | 3,315 | 3,355 | ±0 | ±0% | 378,200 |
| 2018/07/02 | 3,385 | 3,425 | 3,345 | 3,355 | -75 | -2.2% | 313,900 |
| 2018/06/29 | 3,465 | 3,475 | 3,395 | 3,430 | -35 | -1% | 281,300 |
| 2018/06/28 | 3,470 | 3,485 | 3,450 | 3,465 | +5 | +0.1% | 201,300 |
| 2018/06/27 | 3,515 | 3,520 | 3,450 | 3,460 | -30 | -0.9% | 312,000 |
| 2018/06/26 | 3,460 | 3,490 | 3,400 | 3,490 | +5 | +0.1% | 488,500 |
| 2018/06/25 | 3,500 | 3,505 | 3,450 | 3,485 | -65 | -1.8% | 314,200 |
| 2018/06/22 | 3,515 | 3,560 | 3,510 | 3,550 | -15 | -0.4% | 618,500 |
1701～
1750
件表示中 / 3768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 | 417,900円 | -1.4% | -5.1% | 1.91% | 13.01倍 | 1.45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 | 744,000円 | +5.6% | +9.8% | 3.90% | 25.84倍 | 4.02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 | 545,300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 | 169,700円 | -1.3% | -9.2% | 4.24% | 11.85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 | 136,600円 | +2.3% | -10.1% | 4.39% | 6.71倍 | 1.01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
