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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 5,950 | 6,010 | 5,890 | 5,980 | +30 | +0.5% | 237,600 |
| 2017/01/19 | 5,980 | 6,010 | 5,940 | 5,950 | ±0 | ±0% | 133,900 |
| 2017/01/18 | 5,920 | 5,970 | 5,860 | 5,950 | +10 | +0.2% | 110,700 |
| 2017/01/17 | 6,010 | 6,020 | 5,930 | 5,940 | -120 | -2% | 172,600 |
| 2017/01/16 | 6,070 | 6,120 | 6,040 | 6,060 | -10 | -0.2% | 145,700 |
| 2017/01/13 | 6,080 | 6,110 | 6,030 | 6,070 | -90 | -1.5% | 247,900 |
| 2017/01/12 | 6,190 | 6,200 | 6,100 | 6,160 | -50 | -0.8% | 114,900 |
| 2017/01/11 | 6,220 | 6,220 | 6,170 | 6,210 | +20 | +0.3% | 90,200 |
| 2017/01/10 | 6,140 | 6,260 | 6,130 | 6,190 | +30 | +0.5% | 207,300 |
| 2017/01/06 | 6,140 | 6,180 | 6,130 | 6,160 | -80 | -1.3% | 152,300 |
| 2017/01/05 | 6,240 | 6,290 | 6,190 | 6,240 | -50 | -0.8% | 190,600 |
| 2017/01/04 | 6,230 | 6,290 | 6,190 | 6,290 | +120 | +1.9% | 283,800 |
| 2016/12/30 | 6,170 | 6,220 | 6,130 | 6,170 | -20 | -0.3% | 109,900 |
| 2016/12/29 | 6,250 | 6,270 | 6,150 | 6,190 | -60 | -1% | 149,200 |
| 2016/12/28 | 6,230 | 6,270 | 6,190 | 6,250 | +40 | +0.6% | 119,200 |
| 2016/12/27 | 6,120 | 6,240 | 6,120 | 6,210 | +50 | +0.8% | 150,900 |
| 2016/12/26 | 6,220 | 6,220 | 6,160 | 6,160 | -20 | -0.3% | 93,200 |
| 2016/12/22 | 6,170 | 6,190 | 6,130 | 6,180 | +20 | +0.3% | 131,100 |
| 2016/12/21 | 6,200 | 6,220 | 6,150 | 6,160 | -30 | -0.5% | 148,000 |
| 2016/12/20 | 6,170 | 6,200 | 6,130 | 6,190 | -10 | -0.2% | 144,000 |
| 2016/12/19 | 6,200 | 6,220 | 6,140 | 6,200 | ±0 | ±0% | 136,000 |
| 2016/12/16 | 6,130 | 6,220 | 6,130 | 6,200 | +100 | +1.6% | 219,000 |
| 2016/12/15 | 6,080 | 6,130 | 6,060 | 6,100 | +60 | +1% | 193,200 |
| 2016/12/14 | 6,030 | 6,070 | 6,010 | 6,040 | +10 | +0.2% | 172,000 |
| 2016/12/13 | 5,980 | 6,040 | 5,910 | 6,030 | +80 | +1.3% | 183,600 |
| 2016/12/12 | 5,990 | 6,010 | 5,890 | 5,950 | +20 | +0.3% | 296,900 |
| 2016/12/09 | 6,010 | 6,050 | 5,900 | 5,930 | -130 | -2.1% | 446,100 |
| 2016/12/08 | 6,050 | 6,130 | 6,030 | 6,060 | +20 | +0.3% | 238,600 |
| 2016/12/07 | 6,180 | 6,190 | 6,000 | 6,040 | -100 | -1.6% | 252,500 |
| 2016/12/06 | 6,210 | 6,230 | 6,130 | 6,140 | +30 | +0.5% | 206,200 |
| 2016/12/05 | 6,140 | 6,150 | 6,080 | 6,110 | -40 | -0.7% | 134,800 |
| 2016/12/02 | 6,210 | 6,220 | 6,140 | 6,150 | -110 | -1.8% | 218,700 |
| 2016/12/01 | 6,350 | 6,350 | 6,230 | 6,260 | -20 | -0.3% | 224,400 |
| 2016/11/30 | 6,280 | 6,290 | 6,200 | 6,280 | +40 | +0.6% | 236,100 |
| 2016/11/29 | 6,210 | 6,290 | 6,200 | 6,240 | +50 | +0.8% | 199,200 |
| 2016/11/28 | 6,180 | 6,210 | 6,110 | 6,190 | -40 | -0.6% | 217,800 |
| 2016/11/25 | 6,250 | 6,290 | 6,210 | 6,230 | +10 | +0.2% | 181,200 |
| 2016/11/24 | 6,230 | 6,250 | 6,170 | 6,220 | -70 | -1.1% | 252,500 |
| 2016/11/22 | 6,300 | 6,340 | 6,260 | 6,290 | +70 | +1.1% | 146,900 |
| 2016/11/21 | 6,220 | 6,270 | 6,210 | 6,220 | -60 | -1% | 150,000 |
| 2016/11/18 | 6,180 | 6,300 | 6,170 | 6,280 | +90 | +1.5% | 176,100 |
| 2016/11/17 | 6,170 | 6,240 | 6,130 | 6,190 | -40 | -0.6% | 184,000 |
| 2016/11/16 | 6,250 | 6,280 | 6,170 | 6,230 | -50 | -0.8% | 233,100 |
| 2016/11/15 | 6,290 | 6,350 | 6,250 | 6,280 | +60 | +1% | 201,400 |
| 2016/11/14 | 6,060 | 6,250 | 6,040 | 6,220 | +210 | +3.5% | 229,700 |
| 2016/11/11 | 6,140 | 6,140 | 5,970 | 6,010 | -30 | -0.5% | 193,600 |
| 2016/11/10 | 6,100 | 6,170 | 6,010 | 6,040 | +200 | +3.4% | 218,400 |
| 2016/11/09 | 6,050 | 6,090 | 5,790 | 5,840 | -170 | -2.8% | 223,700 |
| 2016/11/08 | 6,020 | 6,040 | 5,950 | 6,010 | -10 | -0.2% | 157,100 |
| 2016/11/07 | 6,050 | 6,070 | 5,930 | 6,020 | +40 | +0.7% | 236,100 |
2101～
2150
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
