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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,585 | 3,625 | 3,555 | 3,565 | -60 | -1.7% | 394,700 |
| 2018/06/20 | 3,650 | 3,665 | 3,570 | 3,625 | -10 | -0.3% | 273,400 |
| 2018/06/19 | 3,660 | 3,675 | 3,610 | 3,635 | -75 | -2% | 331,600 |
| 2018/06/18 | 3,685 | 3,720 | 3,665 | 3,710 | -95 | -2.5% | 336,500 |
| 2018/06/15 | 3,845 | 3,860 | 3,805 | 3,805 | -30 | -0.8% | 295,100 |
| 2018/06/14 | 3,860 | 3,865 | 3,825 | 3,835 | -30 | -0.8% | 200,600 |
| 2018/06/13 | 3,925 | 3,940 | 3,865 | 3,865 | -60 | -1.5% | 227,500 |
| 2018/06/12 | 3,960 | 3,960 | 3,890 | 3,925 | -10 | -0.3% | 214,700 |
| 2018/06/11 | 3,920 | 3,950 | 3,895 | 3,935 | +50 | +1.3% | 175,600 |
| 2018/06/08 | 3,910 | 3,920 | 3,860 | 3,885 | -40 | -1% | 274,600 |
| 2018/06/07 | 3,960 | 3,975 | 3,890 | 3,925 | -25 | -0.6% | 250,400 |
| 2018/06/06 | 3,945 | 3,965 | 3,900 | 3,950 | +10 | +0.3% | 221,800 |
| 2018/06/05 | 3,925 | 3,950 | 3,900 | 3,940 | +30 | +0.8% | 300,600 |
| 2018/06/04 | 3,850 | 3,930 | 3,835 | 3,910 | +120 | +3.2% | 346,000 |
| 2018/06/01 | 3,745 | 3,805 | 3,745 | 3,790 | +35 | +0.9% | 214,500 |
| 2018/05/31 | 3,725 | 3,775 | 3,690 | 3,755 | +15 | +0.4% | 552,600 |
| 2018/05/30 | 3,745 | 3,780 | 3,720 | 3,740 | -75 | -2% | 248,100 |
| 2018/05/29 | 3,815 | 3,815 | 3,760 | 3,815 | -65 | -1.7% | 269,700 |
| 2018/05/28 | 3,845 | 3,890 | 3,825 | 3,880 | +15 | +0.4% | 259,900 |
| 2018/05/25 | 3,885 | 3,915 | 3,845 | 3,865 | -30 | -0.8% | 283,700 |
| 2018/05/24 | 3,960 | 3,975 | 3,880 | 3,895 | -80 | -2% | 214,100 |
| 2018/05/23 | 3,980 | 4,025 | 3,970 | 3,975 | -30 | -0.7% | 179,100 |
| 2018/05/22 | 4,050 | 4,065 | 3,995 | 4,005 | -50 | -1.2% | 228,300 |
| 2018/05/21 | 4,035 | 4,070 | 4,000 | 4,055 | +25 | +0.6% | 288,500 |
| 2018/05/18 | 3,995 | 4,040 | 3,955 | 4,030 | +85 | +2.2% | 341,400 |
| 2018/05/17 | 3,980 | 3,985 | 3,920 | 3,945 | -35 | -0.9% | 189,700 |
| 2018/05/16 | 3,960 | 4,010 | 3,960 | 3,980 | ±0 | ±0% | 232,900 |
| 2018/05/15 | 3,945 | 3,995 | 3,945 | 3,980 | +15 | +0.4% | 270,400 |
| 2018/05/14 | 3,960 | 4,000 | 3,895 | 3,965 | +45 | +1.1% | 270,300 |
| 2018/05/11 | 3,885 | 3,980 | 3,885 | 3,920 | +55 | +1.4% | 267,700 |
| 2018/05/10 | 3,900 | 3,900 | 3,850 | 3,865 | -20 | -0.5% | 111,700 |
| 2018/05/09 | 3,930 | 3,930 | 3,880 | 3,885 | ±0 | ±0% | 209,700 |
| 2018/05/08 | 3,900 | 3,905 | 3,860 | 3,885 | -30 | -0.8% | 210,300 |
| 2018/05/07 | 3,905 | 3,930 | 3,845 | 3,915 | +45 | +1.2% | 205,900 |
| 2018/05/02 | 3,930 | 3,930 | 3,855 | 3,870 | -40 | -1% | 213,100 |
| 2018/05/01 | 3,855 | 3,935 | 3,825 | 3,910 | +55 | +1.4% | 181,400 |
| 2018/04/27 | 3,875 | 3,885 | 3,805 | 3,855 | +40 | +1% | 250,800 |
| 2018/04/26 | 3,840 | 3,840 | 3,775 | 3,815 | -10 | -0.3% | 221,000 |
| 2018/04/25 | 3,820 | 3,850 | 3,800 | 3,825 | -10 | -0.3% | 160,300 |
| 2018/04/24 | 3,820 | 3,835 | 3,795 | 3,835 | +55 | +1.5% | 138,100 |
| 2018/04/23 | 3,785 | 3,800 | 3,745 | 3,780 | +35 | +0.9% | 215,900 |
| 2018/04/20 | 3,720 | 3,770 | 3,680 | 3,745 | +25 | +0.7% | 233,300 |
| 2018/04/19 | 3,775 | 3,775 | 3,695 | 3,720 | -40 | -1.1% | 133,900 |
| 2018/04/18 | 3,680 | 3,775 | 3,660 | 3,760 | +65 | +1.8% | 233,200 |
| 2018/04/17 | 3,700 | 3,735 | 3,680 | 3,695 | ±0 | ±0% | 210,200 |
| 2018/04/16 | 3,635 | 3,695 | 3,620 | 3,695 | +35 | +1% | 170,500 |
| 2018/04/13 | 3,680 | 3,695 | 3,620 | 3,660 | +5 | +0.1% | 209,600 |
| 2018/04/12 | 3,630 | 3,670 | 3,585 | 3,655 | +20 | +0.6% | 256,600 |
| 2018/04/11 | 3,625 | 3,650 | 3,575 | 3,635 | -5 | -0.1% | 158,600 |
| 2018/04/10 | 3,610 | 3,650 | 3,570 | 3,640 | +25 | +0.7% | 221,400 |
1751～
1800
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
