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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 5,900 | 6,000 | 5,890 | 5,980 | -40 | -0.7% | 255,000 |
| 2016/11/02 | 6,020 | 6,100 | 5,990 | 6,020 | -80 | -1.3% | 235,000 |
| 2016/11/01 | 6,020 | 6,110 | 5,970 | 6,100 | +50 | +0.8% | 335,600 |
| 2016/10/31 | 5,820 | 6,090 | 5,780 | 6,050 | +520 | +9.4% | 752,000 |
| 2016/10/28 | 5,570 | 5,580 | 5,490 | 5,530 | +10 | +0.2% | 361,500 |
| 2016/10/27 | 5,520 | 5,560 | 5,480 | 5,520 | -50 | -0.9% | 192,100 |
| 2016/10/26 | 5,580 | 5,630 | 5,550 | 5,570 | -80 | -1.4% | 198,300 |
| 2016/10/25 | 5,600 | 5,660 | 5,590 | 5,650 | +50 | +0.9% | 131,000 |
| 2016/10/24 | 5,550 | 5,610 | 5,520 | 5,600 | +40 | +0.7% | 101,700 |
| 2016/10/21 | 5,680 | 5,680 | 5,550 | 5,560 | -160 | -2.8% | 292,500 |
| 2016/10/20 | 5,720 | 5,740 | 5,670 | 5,720 | -30 | -0.5% | 198,000 |
| 2016/10/19 | 5,680 | 5,750 | 5,610 | 5,750 | ±0 | ±0% | 270,000 |
| 2016/10/18 | 5,670 | 5,750 | 5,640 | 5,750 | +110 | +2% | 333,800 |
| 2016/10/17 | 5,580 | 5,650 | 5,570 | 5,640 | +60 | +1.1% | 177,900 |
| 2016/10/14 | 5,520 | 5,590 | 5,510 | 5,580 | +30 | +0.5% | 291,100 |
| 2016/10/13 | 5,510 | 5,570 | 5,510 | 5,550 | +60 | +1.1% | 221,100 |
| 2016/10/12 | 5,520 | 5,530 | 5,440 | 5,490 | -40 | -0.7% | 253,700 |
| 2016/10/11 | 5,530 | 5,550 | 5,500 | 5,530 | +60 | +1.1% | 164,600 |
| 2016/10/07 | 5,460 | 5,490 | 5,420 | 5,470 | +10 | +0.2% | 94,400 |
| 2016/10/06 | 5,470 | 5,490 | 5,440 | 5,460 | +60 | +1.1% | 111,300 |
| 2016/10/05 | 5,420 | 5,440 | 5,380 | 5,400 | +10 | +0.2% | 117,400 |
| 2016/10/04 | 5,400 | 5,400 | 5,350 | 5,390 | +60 | +1.1% | 95,400 |
| 2016/10/03 | 5,350 | 5,370 | 5,300 | 5,330 | -10 | -0.2% | 231,500 |
| 2016/09/30 | 5,340 | 5,360 | 5,300 | 5,340 | -100 | -1.8% | 147,200 |
| 2016/09/29 | 5,380 | 5,450 | 5,370 | 5,440 | +60 | +1.1% | 194,900 |
| 2016/09/28 | 5,460 | 5,510 | 5,270 | 5,380 | -180 | -3.2% | 301,600 |
| 2016/09/27 | 5,450 | 5,560 | 5,400 | 5,560 | +40 | +0.7% | 222,800 |
| 2016/09/26 | 5,630 | 5,640 | 5,510 | 5,520 | -150 | -2.6% | 124,500 |
| 2016/09/23 | 5,600 | 5,720 | 5,560 | 5,670 | -20 | -0.4% | 177,300 |
| 2016/09/21 | 5,520 | 5,700 | 5,480 | 5,690 | +160 | +2.9% | 187,100 |
| 2016/09/20 | 5,440 | 5,600 | 5,440 | 5,530 | +60 | +1.1% | 134,800 |
| 2016/09/16 | 5,470 | 5,480 | 5,380 | 5,470 | -10 | -0.2% | 219,900 |
| 2016/09/15 | 5,490 | 5,530 | 5,430 | 5,480 | -50 | -0.9% | 119,500 |
| 2016/09/14 | 5,380 | 5,550 | 5,380 | 5,530 | +140 | +2.6% | 228,500 |
| 2016/09/13 | 5,390 | 5,430 | 5,350 | 5,390 | -20 | -0.4% | 96,500 |
| 2016/09/12 | 5,350 | 5,420 | 5,350 | 5,410 | -30 | -0.6% | 82,900 |
| 2016/09/09 | 5,450 | 5,480 | 5,380 | 5,440 | -20 | -0.4% | 99,700 |
| 2016/09/08 | 5,450 | 5,520 | 5,440 | 5,460 | +10 | +0.2% | 129,500 |
| 2016/09/07 | 5,380 | 5,470 | 5,340 | 5,450 | ±0 | ±0% | 180,400 |
| 2016/09/06 | 5,370 | 5,460 | 5,330 | 5,450 | +130 | +2.4% | 142,300 |
| 2016/09/05 | 5,380 | 5,390 | 5,320 | 5,320 | ±0 | ±0% | 75,000 |
| 2016/09/02 | 5,340 | 5,370 | 5,290 | 5,320 | -50 | -0.9% | 101,900 |
| 2016/09/01 | 5,270 | 5,440 | 5,250 | 5,370 | +160 | +3.1% | 245,600 |
| 2016/08/31 | 5,200 | 5,220 | 5,140 | 5,210 | +30 | +0.6% | 158,600 |
| 2016/08/30 | 5,150 | 5,190 | 5,100 | 5,180 | +20 | +0.4% | 178,400 |
| 2016/08/29 | 5,190 | 5,250 | 5,130 | 5,160 | +30 | +0.6% | 138,600 |
| 2016/08/26 | 5,210 | 5,210 | 5,110 | 5,130 | -180 | -3.4% | 185,200 |
| 2016/08/25 | 5,340 | 5,340 | 5,270 | 5,310 | -50 | -0.9% | 99,500 |
| 2016/08/24 | 5,320 | 5,380 | 5,310 | 5,360 | +100 | +1.9% | 184,900 |
| 2016/08/23 | 5,260 | 5,300 | 5,240 | 5,260 | ±0 | ±0% | 170,600 |
2151～
2200
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
