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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 7,200 | 7,240 | 7,160 | 7,200 | ±0 | ±0% | 367,500 |
| 2017/12/06 | 7,270 | 7,290 | 7,190 | 7,200 | -90 | -1.2% | 175,300 |
| 2017/12/05 | 7,300 | 7,340 | 7,260 | 7,290 | -90 | -1.2% | 170,700 |
| 2017/12/04 | 7,480 | 7,510 | 7,370 | 7,380 | -90 | -1.2% | 194,400 |
| 2017/12/01 | 7,480 | 7,500 | 7,420 | 7,470 | -60 | -0.8% | 251,100 |
| 2017/11/30 | 7,570 | 7,580 | 7,450 | 7,530 | -10 | -0.1% | 269,000 |
| 2017/11/29 | 7,620 | 7,650 | 7,500 | 7,540 | -60 | -0.8% | 269,500 |
| 2017/11/28 | 7,640 | 7,660 | 7,570 | 7,600 | -110 | -1.4% | 189,500 |
| 2017/11/27 | 7,740 | 7,740 | 7,660 | 7,710 | -90 | -1.2% | 143,400 |
| 2017/11/24 | 7,730 | 7,820 | 7,650 | 7,800 | -80 | -1% | 217,000 |
| 2017/11/22 | 7,930 | 7,940 | 7,850 | 7,880 | +60 | +0.8% | 103,600 |
| 2017/11/21 | 7,690 | 7,860 | 7,670 | 7,820 | +100 | +1.3% | 139,700 |
| 2017/11/20 | 7,700 | 7,770 | 7,660 | 7,720 | -40 | -0.5% | 123,400 |
| 2017/11/17 | 7,700 | 7,780 | 7,680 | 7,760 | +80 | +1% | 189,300 |
| 2017/11/16 | 7,550 | 7,700 | 7,530 | 7,680 | +80 | +1.1% | 237,700 |
| 2017/11/15 | 7,700 | 7,740 | 7,560 | 7,600 | -120 | -1.6% | 326,700 |
| 2017/11/14 | 7,670 | 7,740 | 7,660 | 7,720 | +30 | +0.4% | 161,300 |
| 2017/11/13 | 7,660 | 7,760 | 7,660 | 7,690 | +30 | +0.4% | 107,200 |
| 2017/11/10 | 7,640 | 7,710 | 7,620 | 7,660 | -100 | -1.3% | 175,600 |
| 2017/11/09 | 7,840 | 7,880 | 7,690 | 7,760 | -40 | -0.5% | 183,100 |
| 2017/11/08 | 7,770 | 7,860 | 7,750 | 7,800 | +10 | +0.1% | 227,900 |
| 2017/11/07 | 7,670 | 7,820 | 7,650 | 7,790 | +100 | +1.3% | 215,100 |
| 2017/11/06 | 7,720 | 7,790 | 7,680 | 7,690 | -10 | -0.1% | 202,700 |
| 2017/11/02 | 7,730 | 7,730 | 7,630 | 7,700 | -50 | -0.6% | 314,200 |
| 2017/11/01 | 7,550 | 7,780 | 7,470 | 7,750 | +350 | +4.7% | 591,700 |
| 2017/10/31 | 7,310 | 7,470 | 7,190 | 7,400 | +240 | +3.4% | 596,600 |
| 2017/10/30 | 6,990 | 7,270 | 6,990 | 7,160 | -80 | -1.1% | 413,700 |
| 2017/10/27 | 7,120 | 7,410 | 6,610 | 7,240 | +180 | +2.5% | 544,600 |
| 2017/10/26 | 7,040 | 7,090 | 6,990 | 7,060 | -10 | -0.1% | 203,700 |
| 2017/10/25 | 7,150 | 7,180 | 7,050 | 7,070 | -50 | -0.7% | 162,100 |
| 2017/10/24 | 7,110 | 7,120 | 7,070 | 7,120 | +10 | +0.1% | 109,000 |
| 2017/10/23 | 7,000 | 7,120 | 6,960 | 7,110 | +110 | +1.6% | 156,100 |
| 2017/10/20 | 6,950 | 7,030 | 6,940 | 7,000 | +150 | +2.2% | 236,500 |
| 2017/10/19 | 6,780 | 6,860 | 6,760 | 6,850 | +90 | +1.3% | 111,800 |
| 2017/10/18 | 6,760 | 6,780 | 6,720 | 6,760 | -100 | -1.5% | 126,800 |
| 2017/10/17 | 6,850 | 6,890 | 6,830 | 6,860 | +70 | +1% | 147,100 |
| 2017/10/16 | 6,790 | 6,830 | 6,740 | 6,790 | -20 | -0.3% | 99,600 |
| 2017/10/13 | 6,730 | 6,820 | 6,700 | 6,810 | +30 | +0.4% | 213,200 |
| 2017/10/12 | 6,800 | 6,830 | 6,740 | 6,780 | -40 | -0.6% | 121,300 |
| 2017/10/11 | 6,800 | 6,830 | 6,750 | 6,820 | -50 | -0.7% | 132,500 |
| 2017/10/10 | 6,760 | 6,880 | 6,750 | 6,870 | +130 | +1.9% | 103,800 |
| 2017/10/06 | 6,780 | 6,790 | 6,700 | 6,740 | -30 | -0.4% | 114,200 |
| 2017/10/05 | 6,800 | 6,850 | 6,760 | 6,770 | -30 | -0.4% | 108,500 |
| 2017/10/04 | 6,790 | 6,820 | 6,700 | 6,800 | -40 | -0.6% | 151,100 |
| 2017/10/03 | 6,850 | 6,860 | 6,800 | 6,840 | +30 | +0.4% | 73,100 |
| 2017/10/02 | 6,890 | 6,920 | 6,740 | 6,810 | -60 | -0.9% | 145,600 |
| 2017/09/29 | 6,890 | 6,890 | 6,830 | 6,870 | ±0 | ±0% | 102,100 |
| 2017/09/28 | 6,780 | 6,870 | 6,720 | 6,870 | +100 | +1.5% | 154,300 |
| 2017/09/27 | 6,700 | 6,790 | 6,640 | 6,770 | -80 | -1.2% | 135,000 |
| 2017/09/26 | 6,790 | 6,910 | 6,750 | 6,850 | +50 | +0.7% | 138,800 |
1851～
1900
件表示中 / 3737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 | 338,500円 | -1.4% | -5.1% | 2.36% | 10.53倍 | 1.17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 |
| コーセー | 588,300円 | +4.1% | -4.4% | 2.38% | 24.33倍 | 1.23倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 関西ペ | 197,700円 | +1.9% | +18.1% | 2.83% | 9.68倍 | 1.29倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| ゼオン | 152,800円 | -2.7% | -15.3% | 4.71% | 12.03倍 | 0.84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 | 122,100円 | +2.3% | -10.1% | 4.91% | 6.00倍 | 0.90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
