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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 7,680 | 7,770 | 7,660 | 7,690 | +30 | +0.4% | 171,100 |
| 2018/01/24 | 7,730 | 7,740 | 7,640 | 7,660 | ±0 | ±0% | 173,600 |
| 2018/01/23 | 7,710 | 7,710 | 7,600 | 7,660 | ±0 | ±0% | 148,400 |
| 2018/01/22 | 7,740 | 7,750 | 7,550 | 7,660 | -100 | -1.3% | 182,400 |
| 2018/01/19 | 7,800 | 7,820 | 7,730 | 7,760 | -40 | -0.5% | 135,400 |
| 2018/01/18 | 8,030 | 8,040 | 7,800 | 7,800 | -190 | -2.4% | 170,300 |
| 2018/01/17 | 7,880 | 8,030 | 7,860 | 7,990 | +40 | +0.5% | 86,900 |
| 2018/01/16 | 7,870 | 7,960 | 7,850 | 7,950 | +130 | +1.7% | 103,600 |
| 2018/01/15 | 7,830 | 7,900 | 7,800 | 7,820 | +40 | +0.5% | 123,500 |
| 2018/01/12 | 7,820 | 7,850 | 7,770 | 7,780 | -20 | -0.3% | 124,700 |
| 2018/01/11 | 7,780 | 7,840 | 7,750 | 7,800 | -60 | -0.8% | 125,500 |
| 2018/01/10 | 7,860 | 7,920 | 7,860 | 7,860 | +10 | +0.1% | 79,600 |
| 2018/01/09 | 7,930 | 7,940 | 7,840 | 7,850 | -60 | -0.8% | 148,300 |
| 2018/01/05 | 7,850 | 7,930 | 7,810 | 7,910 | +120 | +1.5% | 169,900 |
| 2018/01/04 | 7,690 | 7,800 | 7,650 | 7,790 | +100 | +1.3% | 152,300 |
| 2017/12/29 | 7,720 | 7,760 | 7,690 | 7,690 | -40 | -0.5% | 73,400 |
| 2017/12/28 | 7,700 | 7,740 | 7,690 | 7,730 | ±0 | ±0% | 147,200 |
| 2017/12/27 | 7,670 | 7,740 | 7,660 | 7,730 | +40 | +0.5% | 70,500 |
| 2017/12/26 | 7,700 | 7,730 | 7,670 | 7,690 | -30 | -0.4% | 53,900 |
| 2017/12/25 | 7,770 | 7,770 | 7,690 | 7,720 | ±0 | ±0% | 53,700 |
| 2017/12/22 | 7,720 | 7,780 | 7,670 | 7,720 | -20 | -0.3% | 192,200 |
| 2017/12/21 | 7,660 | 7,760 | 7,660 | 7,740 | +100 | +1.3% | 194,100 |
| 2017/12/20 | 7,560 | 7,670 | 7,550 | 7,640 | +60 | +0.8% | 134,800 |
| 2017/12/19 | 7,580 | 7,620 | 7,490 | 7,580 | +80 | +1.1% | 155,100 |
| 2017/12/18 | 7,370 | 7,520 | 7,350 | 7,500 | +200 | +2.7% | 112,200 |
| 2017/12/15 | 7,300 | 7,330 | 7,260 | 7,300 | ±0 | ±0% | 167,400 |
| 2017/12/14 | 7,380 | 7,390 | 7,260 | 7,300 | -50 | -0.7% | 191,900 |
| 2017/12/13 | 7,460 | 7,470 | 7,320 | 7,350 | -110 | -1.5% | 171,800 |
| 2017/12/12 | 7,400 | 7,520 | 7,360 | 7,460 | +60 | +0.8% | 137,800 |
| 2017/12/11 | 7,340 | 7,420 | 7,300 | 7,400 | +120 | +1.6% | 175,500 |
| 2017/12/08 | 7,200 | 7,280 | 7,180 | 7,280 | +80 | +1.1% | 331,900 |
| 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 |
1851～
1900
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
