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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 6,320 | 6,330 | 6,280 | 6,290 | -10 | -0.2% | 202,500 |
| 2017/07/11 | 6,260 | 6,310 | 6,250 | 6,300 | +40 | +0.6% | 244,600 |
| 2017/07/10 | 6,210 | 6,300 | 6,210 | 6,260 | +80 | +1.3% | 153,300 |
| 2017/07/07 | 6,130 | 6,210 | 6,120 | 6,180 | +40 | +0.7% | 163,900 |
| 2017/07/06 | 6,110 | 6,150 | 6,100 | 6,140 | +30 | +0.5% | 111,300 |
| 2017/07/05 | 6,020 | 6,110 | 6,020 | 6,110 | +60 | +1% | 135,800 |
| 2017/07/04 | 6,080 | 6,100 | 6,040 | 6,050 | ±0 | ±0% | 111,900 |
| 2017/07/03 | 6,060 | 6,110 | 6,050 | 6,050 | +20 | +0.3% | 105,600 |
| 2017/06/30 | 5,980 | 6,060 | 5,960 | 6,030 | +20 | +0.3% | 172,300 |
| 2017/06/29 | 6,080 | 6,090 | 5,990 | 6,010 | -20 | -0.3% | 221,700 |
| 2017/06/28 | 6,080 | 6,100 | 6,030 | 6,030 | -70 | -1.1% | 114,400 |
| 2017/06/27 | 6,110 | 6,160 | 6,080 | 6,100 | +20 | +0.3% | 146,500 |
| 2017/06/26 | 6,070 | 6,120 | 6,070 | 6,080 | +20 | +0.3% | 74,600 |
| 2017/06/23 | 6,120 | 6,130 | 6,050 | 6,060 | ±0 | ±0% | 138,900 |
| 2017/06/22 | 6,110 | 6,180 | 6,050 | 6,060 | -40 | -0.7% | 274,800 |
| 2017/06/21 | 6,190 | 6,200 | 6,090 | 6,100 | -90 | -1.5% | 259,300 |
| 2017/06/20 | 6,120 | 6,230 | 6,110 | 6,190 | +100 | +1.6% | 278,700 |
| 2017/06/19 | 5,950 | 6,120 | 5,950 | 6,090 | +100 | +1.7% | 198,000 |
| 2017/06/16 | 5,960 | 5,990 | 5,890 | 5,990 | +40 | +0.7% | 293,100 |
| 2017/06/15 | 5,940 | 5,990 | 5,920 | 5,950 | ±0 | ±0% | 168,300 |
| 2017/06/14 | 5,950 | 5,990 | 5,950 | 5,950 | +40 | +0.7% | 185,700 |
| 2017/06/13 | 5,920 | 6,000 | 5,910 | 5,910 | +20 | +0.3% | 187,000 |
| 2017/06/12 | 5,830 | 5,920 | 5,820 | 5,890 | +10 | +0.2% | 174,900 |
| 2017/06/09 | 5,920 | 5,940 | 5,850 | 5,880 | -40 | -0.7% | 216,800 |
| 2017/06/08 | 5,910 | 5,960 | 5,890 | 5,920 | +20 | +0.3% | 211,800 |
| 2017/06/07 | 5,900 | 5,930 | 5,860 | 5,900 | +10 | +0.2% | 232,500 |
| 2017/06/06 | 5,810 | 5,910 | 5,800 | 5,890 | +50 | +0.9% | 250,900 |
| 2017/06/05 | 5,820 | 5,850 | 5,790 | 5,840 | -10 | -0.2% | 151,500 |
| 2017/06/02 | 5,760 | 5,860 | 5,750 | 5,850 | +100 | +1.7% | 224,200 |
| 2017/06/01 | 5,700 | 5,770 | 5,700 | 5,750 | +90 | +1.6% | 123,400 |
| 2017/05/31 | 5,700 | 5,750 | 5,660 | 5,660 | -40 | -0.7% | 194,100 |
| 2017/05/30 | 5,680 | 5,740 | 5,650 | 5,700 | +10 | +0.2% | 242,600 |
| 2017/05/29 | 5,690 | 5,700 | 5,650 | 5,690 | +10 | +0.2% | 154,900 |
| 2017/05/26 | 5,740 | 5,750 | 5,640 | 5,680 | -150 | -2.6% | 349,100 |
| 2017/05/25 | 5,810 | 5,870 | 5,800 | 5,830 | +70 | +1.2% | 242,900 |
| 2017/05/24 | 5,800 | 5,810 | 5,750 | 5,760 | +10 | +0.2% | 324,700 |
| 2017/05/23 | 5,730 | 5,780 | 5,730 | 5,750 | +20 | +0.3% | 260,000 |
| 2017/05/22 | 5,740 | 5,760 | 5,700 | 5,730 | +10 | +0.2% | 155,600 |
| 2017/05/19 | 5,690 | 5,740 | 5,670 | 5,720 | -50 | -0.9% | 335,000 |
| 2017/05/18 | 5,760 | 5,820 | 5,730 | 5,770 | -80 | -1.4% | 301,600 |
| 2017/05/17 | 5,770 | 5,880 | 5,730 | 5,850 | +30 | +0.5% | 245,500 |
| 2017/05/16 | 5,860 | 5,870 | 5,740 | 5,820 | -30 | -0.5% | 307,600 |
| 2017/05/15 | 5,860 | 5,870 | 5,790 | 5,850 | +70 | +1.2% | 268,000 |
| 2017/05/12 | 5,710 | 5,790 | 5,610 | 5,780 | +50 | +0.9% | 354,600 |
| 2017/05/11 | 5,770 | 5,770 | 5,730 | 5,730 | ±0 | ±0% | 169,300 |
| 2017/05/10 | 5,710 | 5,760 | 5,710 | 5,730 | +10 | +0.2% | 125,900 |
| 2017/05/09 | 5,740 | 5,770 | 5,700 | 5,720 | ±0 | ±0% | 205,300 |
| 2017/05/08 | 5,690 | 5,740 | 5,640 | 5,720 | +90 | +1.6% | 323,900 |
| 2017/05/02 | 5,580 | 5,650 | 5,580 | 5,630 | +60 | +1.1% | 146,900 |
| 2017/05/01 | 5,530 | 5,590 | 5,530 | 5,570 | +10 | +0.2% | 114,300 |
1951～
2000
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
