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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 5,570 | 5,580 | 5,530 | 5,560 | -30 | -0.5% | 234,400 |
| 2017/03/31 | 5,690 | 5,700 | 5,590 | 5,590 | -80 | -1.4% | 232,300 |
| 2017/03/30 | 5,670 | 5,730 | 5,660 | 5,670 | -30 | -0.5% | 203,200 |
| 2017/03/29 | 5,720 | 5,750 | 5,660 | 5,700 | -60 | -1% | 317,700 |
| 2017/03/28 | 5,680 | 5,760 | 5,670 | 5,760 | +130 | +2.3% | 197,300 |
| 2017/03/27 | 5,650 | 5,700 | 5,630 | 5,630 | -110 | -1.9% | 127,000 |
| 2017/03/24 | 5,680 | 5,750 | 5,660 | 5,740 | +50 | +0.9% | 120,200 |
| 2017/03/23 | 5,650 | 5,700 | 5,620 | 5,690 | +30 | +0.5% | 156,900 |
| 2017/03/22 | 5,780 | 5,790 | 5,660 | 5,660 | -50 | -0.9% | 224,900 |
| 2017/03/21 | 5,750 | 5,800 | 5,680 | 5,710 | -20 | -0.3% | 269,100 |
| 2017/03/17 | 5,790 | 5,850 | 5,730 | 5,730 | -140 | -2.4% | 238,300 |
| 2017/03/16 | 5,800 | 5,910 | 5,750 | 5,870 | +40 | +0.7% | 246,500 |
| 2017/03/15 | 5,890 | 5,890 | 5,830 | 5,830 | -50 | -0.9% | 170,200 |
| 2017/03/14 | 5,900 | 5,910 | 5,820 | 5,880 | +40 | +0.7% | 134,100 |
| 2017/03/13 | 5,790 | 5,870 | 5,790 | 5,840 | +100 | +1.7% | 201,400 |
| 2017/03/10 | 5,750 | 5,790 | 5,690 | 5,740 | +130 | +2.3% | 235,400 |
| 2017/03/09 | 5,670 | 5,670 | 5,560 | 5,610 | -30 | -0.5% | 259,200 |
| 2017/03/08 | 5,730 | 5,750 | 5,640 | 5,640 | -70 | -1.2% | 176,900 |
| 2017/03/07 | 5,740 | 5,800 | 5,710 | 5,710 | -30 | -0.5% | 305,400 |
| 2017/03/06 | 5,710 | 5,770 | 5,700 | 5,740 | +30 | +0.5% | 193,000 |
| 2017/03/03 | 5,720 | 5,800 | 5,670 | 5,710 | -10 | -0.2% | 176,700 |
| 2017/03/02 | 5,860 | 5,860 | 5,690 | 5,720 | -90 | -1.5% | 346,900 |
| 2017/03/01 | 5,730 | 5,820 | 5,720 | 5,810 | +60 | +1% | 132,800 |
| 2017/02/28 | 5,730 | 5,780 | 5,720 | 5,750 | +60 | +1.1% | 226,500 |
| 2017/02/27 | 5,700 | 5,720 | 5,660 | 5,690 | -70 | -1.2% | 188,700 |
| 2017/02/24 | 5,710 | 5,800 | 5,710 | 5,760 | -20 | -0.3% | 184,100 |
| 2017/02/23 | 5,820 | 5,840 | 5,740 | 5,780 | +10 | +0.2% | 162,900 |
| 2017/02/22 | 5,860 | 5,860 | 5,760 | 5,770 | +10 | +0.2% | 140,900 |
| 2017/02/21 | 5,710 | 5,770 | 5,710 | 5,760 | +50 | +0.9% | 135,000 |
| 2017/02/20 | 5,640 | 5,720 | 5,620 | 5,710 | +50 | +0.9% | 132,000 |
| 2017/02/17 | 5,670 | 5,680 | 5,590 | 5,660 | +10 | +0.2% | 148,900 |
| 2017/02/16 | 5,670 | 5,680 | 5,600 | 5,650 | +10 | +0.2% | 186,100 |
| 2017/02/15 | 5,620 | 5,670 | 5,610 | 5,640 | +60 | +1.1% | 167,900 |
| 2017/02/14 | 5,600 | 5,620 | 5,570 | 5,580 | -30 | -0.5% | 176,300 |
| 2017/02/13 | 5,640 | 5,640 | 5,560 | 5,610 | +40 | +0.7% | 138,500 |
| 2017/02/10 | 5,590 | 5,600 | 5,540 | 5,570 | +50 | +0.9% | 131,600 |
| 2017/02/09 | 5,550 | 5,560 | 5,500 | 5,520 | -40 | -0.7% | 123,100 |
| 2017/02/08 | 5,580 | 5,600 | 5,520 | 5,560 | +10 | +0.2% | 149,200 |
| 2017/02/07 | 5,590 | 5,600 | 5,520 | 5,550 | -60 | -1.1% | 263,900 |
| 2017/02/06 | 5,710 | 5,710 | 5,550 | 5,610 | -70 | -1.2% | 260,200 |
| 2017/02/03 | 5,690 | 5,820 | 5,620 | 5,680 | ±0 | ±0% | 304,500 |
| 2017/02/02 | 5,720 | 5,770 | 5,640 | 5,680 | -90 | -1.6% | 263,300 |
| 2017/02/01 | 5,720 | 5,800 | 5,690 | 5,770 | +70 | +1.2% | 203,700 |
| 2017/01/31 | 5,690 | 5,730 | 5,660 | 5,700 | -110 | -1.9% | 203,600 |
| 2017/01/30 | 5,800 | 5,820 | 5,750 | 5,810 | +20 | +0.3% | 131,100 |
| 2017/01/27 | 5,790 | 5,810 | 5,730 | 5,790 | -10 | -0.2% | 161,600 |
| 2017/01/26 | 5,840 | 5,870 | 5,790 | 5,800 | +10 | +0.2% | 177,900 |
| 2017/01/25 | 5,830 | 5,850 | 5,740 | 5,790 | ±0 | ±0% | 165,800 |
| 2017/01/24 | 5,750 | 5,860 | 5,720 | 5,790 | -30 | -0.5% | 297,300 |
| 2017/01/23 | 5,790 | 5,890 | 5,790 | 5,820 | -160 | -2.7% | 360,200 |
2051～
2100
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
