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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/25 | 6,840 | 6,860 | 6,760 | 6,800 | -10 | -0.1% | 139,500 |
| 2017/09/22 | 6,770 | 6,850 | 6,750 | 6,810 | +20 | +0.3% | 126,600 |
| 2017/09/21 | 6,850 | 6,850 | 6,760 | 6,790 | -60 | -0.9% | 138,200 |
| 2017/09/20 | 6,880 | 6,900 | 6,810 | 6,850 | -30 | -0.4% | 145,800 |
| 2017/09/19 | 6,820 | 6,900 | 6,800 | 6,880 | +120 | +1.8% | 121,400 |
| 2017/09/15 | 6,710 | 6,800 | 6,700 | 6,760 | +20 | +0.3% | 205,300 |
| 2017/09/14 | 6,770 | 6,790 | 6,720 | 6,740 | +30 | +0.4% | 95,000 |
| 2017/09/13 | 6,700 | 6,730 | 6,680 | 6,710 | +50 | +0.8% | 92,400 |
| 2017/09/12 | 6,690 | 6,740 | 6,650 | 6,660 | +10 | +0.2% | 122,300 |
| 2017/09/11 | 6,590 | 6,680 | 6,590 | 6,650 | +100 | +1.5% | 85,100 |
| 2017/09/08 | 6,600 | 6,600 | 6,530 | 6,550 | -10 | -0.2% | 199,400 |
| 2017/09/07 | 6,430 | 6,580 | 6,400 | 6,560 | +110 | +1.7% | 202,600 |
| 2017/09/06 | 6,420 | 6,520 | 6,420 | 6,450 | +20 | +0.3% | 219,400 |
| 2017/09/05 | 6,480 | 6,520 | 6,390 | 6,430 | +70 | +1.1% | 206,400 |
| 2017/09/04 | 6,370 | 6,400 | 6,300 | 6,360 | -10 | -0.2% | 170,300 |
| 2017/09/01 | 6,330 | 6,390 | 6,330 | 6,370 | +60 | +1% | 87,200 |
| 2017/08/31 | 6,280 | 6,350 | 6,270 | 6,310 | +90 | +1.4% | 102,800 |
| 2017/08/30 | 6,350 | 6,380 | 6,200 | 6,220 | -120 | -1.9% | 211,500 |
| 2017/08/29 | 6,320 | 6,360 | 6,320 | 6,340 | +20 | +0.3% | 61,600 |
1901～
1950
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
