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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 6,370 | 6,380 | 6,310 | 6,320 | -40 | -0.6% | 81,500 |
| 2017/08/25 | 6,330 | 6,380 | 6,290 | 6,360 | +30 | +0.5% | 130,400 |
| 2017/08/24 | 6,280 | 6,370 | 6,280 | 6,330 | +60 | +1% | 85,400 |
| 2017/08/23 | 6,300 | 6,300 | 6,230 | 6,270 | +40 | +0.6% | 139,200 |
| 2017/08/22 | 6,270 | 6,270 | 6,210 | 6,230 | +50 | +0.8% | 122,600 |
| 2017/08/21 | 6,190 | 6,190 | 6,140 | 6,180 | +10 | +0.2% | 117,000 |
| 2017/08/18 | 6,160 | 6,200 | 6,120 | 6,170 | -60 | -1% | 111,500 |
| 2017/08/17 | 6,200 | 6,240 | 6,160 | 6,230 | -40 | -0.6% | 149,400 |
| 2017/08/16 | 6,310 | 6,330 | 6,260 | 6,270 | -110 | -1.7% | 198,400 |
| 2017/08/15 | 6,350 | 6,420 | 6,350 | 6,380 | +70 | +1.1% | 128,900 |
| 2017/08/14 | 6,260 | 6,350 | 6,220 | 6,310 | ±0 | ±0% | 199,900 |
| 2017/08/10 | 6,330 | 6,330 | 6,280 | 6,310 | +40 | +0.6% | 128,500 |
| 2017/08/09 | 6,320 | 6,320 | 6,220 | 6,270 | -20 | -0.3% | 194,300 |
| 2017/08/08 | 6,330 | 6,340 | 6,250 | 6,290 | -20 | -0.3% | 152,300 |
| 2017/08/07 | 6,350 | 6,350 | 6,290 | 6,310 | +10 | +0.2% | 88,500 |
| 2017/08/04 | 6,290 | 6,340 | 6,270 | 6,300 | -10 | -0.2% | 156,100 |
| 2017/08/03 | 6,270 | 6,320 | 6,260 | 6,310 | +20 | +0.3% | 151,400 |
| 2017/08/02 | 6,350 | 6,370 | 6,250 | 6,290 | -30 | -0.5% | 209,900 |
| 2017/08/01 | 6,290 | 6,340 | 6,260 | 6,320 | -40 | -0.6% | 193,600 |
| 2017/07/31 | 6,550 | 6,620 | 6,360 | 6,360 | -210 | -3.2% | 359,500 |
| 2017/07/28 | 6,400 | 6,630 | 6,360 | 6,570 | +90 | +1.4% | 521,700 |
| 2017/07/27 | 6,500 | 6,530 | 6,460 | 6,480 | -10 | -0.2% | 239,800 |
| 2017/07/26 | 6,430 | 6,510 | 6,390 | 6,490 | +130 | +2% | 265,700 |
| 2017/07/25 | 6,380 | 6,390 | 6,290 | 6,360 | ±0 | ±0% | 178,300 |
| 2017/07/24 | 6,410 | 6,410 | 6,330 | 6,360 | -80 | -1.2% | 193,300 |
| 2017/07/21 | 6,460 | 6,490 | 6,430 | 6,440 | -10 | -0.2% | 193,000 |
| 2017/07/20 | 6,440 | 6,470 | 6,430 | 6,450 | +10 | +0.2% | 143,600 |
| 2017/07/19 | 6,380 | 6,450 | 6,360 | 6,440 | +30 | +0.5% | 145,200 |
| 2017/07/18 | 6,330 | 6,440 | 6,290 | 6,410 | +80 | +1.3% | 262,000 |
| 2017/07/14 | 6,280 | 6,360 | 6,280 | 6,330 | +30 | +0.5% | 164,700 |
| 2017/07/13 | 6,300 | 6,310 | 6,270 | 6,300 | +10 | +0.2% | 207,900 |
| 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 |
1951～
2000
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
