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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,635 | 3,645 | 3,600 | 3,615 | -25 | -0.7% | 158,000 |
| 2018/04/06 | 3,645 | 3,665 | 3,600 | 3,640 | -5 | -0.1% | 236,800 |
| 2018/04/05 | 3,635 | 3,690 | 3,625 | 3,645 | +70 | +2% | 433,000 |
| 2018/04/04 | 3,555 | 3,585 | 3,535 | 3,575 | +10 | +0.3% | 177,500 |
| 2018/04/03 | 3,580 | 3,600 | 3,545 | 3,565 | -40 | -1.1% | 167,300 |
| 2018/04/02 | 3,625 | 3,665 | 3,595 | 3,605 | -25 | -0.7% | 124,000 |
| 2018/03/30 | 3,580 | 3,635 | 3,535 | 3,630 | +85 | +2.4% | 297,800 |
| 2018/03/29 | 3,530 | 3,580 | 3,495 | 3,545 | -25 | -0.7% | 430,800 |
| 2018/03/28 | 3,620 | 3,620 | 3,525 | 3,570 | -3,730 | -51.1% | 367,200 |
| 2018/03/27 | 7,220 | 7,340 | 7,200 | 7,300 | +140 | +2% | 190,200 |
| 2018/03/26 | 7,110 | 7,180 | 7,020 | 7,160 | -70 | -1% | 352,500 |
| 2018/03/23 | 7,380 | 7,430 | 7,200 | 7,230 | -250 | -3.3% | 231,300 |
| 2018/03/22 | 7,520 | 7,570 | 7,410 | 7,480 | -10 | -0.1% | 205,800 |
| 2018/03/20 | 7,530 | 7,550 | 7,410 | 7,490 | -130 | -1.7% | 203,500 |
| 2018/03/19 | 7,700 | 7,710 | 7,550 | 7,620 | -170 | -2.2% | 139,400 |
| 2018/03/16 | 7,880 | 7,900 | 7,670 | 7,790 | -70 | -0.9% | 179,800 |
| 2018/03/15 | 7,840 | 7,880 | 7,710 | 7,860 | +10 | +0.1% | 97,400 |
| 2018/03/14 | 7,820 | 7,950 | 7,820 | 7,850 | -20 | -0.3% | 118,800 |
| 2018/03/13 | 7,770 | 7,870 | 7,760 | 7,870 | +30 | +0.4% | 114,100 |
| 2018/03/12 | 7,740 | 7,880 | 7,730 | 7,840 | +230 | +3% | 198,000 |
| 2018/03/09 | 7,680 | 7,720 | 7,550 | 7,610 | +60 | +0.8% | 172,800 |
| 2018/03/08 | 7,560 | 7,590 | 7,510 | 7,550 | +70 | +0.9% | 99,000 |
| 2018/03/07 | 7,530 | 7,650 | 7,460 | 7,480 | -40 | -0.5% | 143,300 |
| 2018/03/06 | 7,480 | 7,550 | 7,480 | 7,520 | +160 | +2.2% | 108,000 |
| 2018/03/05 | 7,440 | 7,470 | 7,320 | 7,360 | -40 | -0.5% | 97,700 |
| 2018/03/02 | 7,340 | 7,430 | 7,340 | 7,400 | -140 | -1.9% | 110,000 |
| 2018/03/01 | 7,640 | 7,640 | 7,510 | 7,540 | -150 | -2% | 97,300 |
| 2018/02/28 | 7,720 | 7,800 | 7,690 | 7,690 | -70 | -0.9% | 124,300 |
| 2018/02/27 | 7,780 | 7,800 | 7,710 | 7,760 | +80 | +1% | 151,300 |
| 2018/02/26 | 7,700 | 7,720 | 7,630 | 7,680 | +130 | +1.7% | 163,300 |
| 2018/02/23 | 7,580 | 7,580 | 7,490 | 7,550 | -40 | -0.5% | 123,600 |
| 2018/02/22 | 7,650 | 7,730 | 7,560 | 7,590 | -10 | -0.1% | 106,500 |
| 2018/02/21 | 7,590 | 7,650 | 7,530 | 7,600 | +90 | +1.2% | 84,100 |
| 2018/02/20 | 7,700 | 7,700 | 7,490 | 7,510 | -140 | -1.8% | 181,600 |
| 2018/02/19 | 7,420 | 7,660 | 7,370 | 7,650 | +370 | +5.1% | 210,000 |
| 2018/02/16 | 7,320 | 7,380 | 7,250 | 7,280 | +10 | +0.1% | 183,600 |
| 2018/02/15 | 7,240 | 7,340 | 7,220 | 7,270 | +20 | +0.3% | 374,400 |
| 2018/02/14 | 7,440 | 7,500 | 7,230 | 7,250 | -230 | -3.1% | 234,200 |
| 2018/02/13 | 7,630 | 7,690 | 7,460 | 7,480 | ±0 | ±0% | 220,700 |
| 2018/02/09 | 7,340 | 7,490 | 7,340 | 7,480 | -110 | -1.4% | 182,700 |
| 2018/02/08 | 7,420 | 7,620 | 7,420 | 7,590 | +90 | +1.2% | 172,800 |
| 2018/02/07 | 7,580 | 7,720 | 7,500 | 7,500 | +160 | +2.2% | 265,800 |
| 2018/02/06 | 7,370 | 7,450 | 7,180 | 7,340 | -460 | -5.9% | 359,900 |
| 2018/02/05 | 7,730 | 7,910 | 7,620 | 7,800 | ±0 | ±0% | 366,600 |
| 2018/02/02 | 7,820 | 7,850 | 7,730 | 7,800 | -70 | -0.9% | 127,100 |
| 2018/02/01 | 7,680 | 7,890 | 7,660 | 7,870 | +220 | +2.9% | 133,500 |
| 2018/01/31 | 7,720 | 7,780 | 7,650 | 7,650 | -20 | -0.3% | 144,300 |
| 2018/01/30 | 7,870 | 7,870 | 7,660 | 7,670 | -150 | -1.9% | 151,000 |
| 2018/01/29 | 7,880 | 7,880 | 7,790 | 7,820 | +90 | +1.2% | 124,500 |
| 2018/01/26 | 7,790 | 7,790 | 7,680 | 7,730 | +40 | +0.5% | 104,900 |
1801～
1850
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
