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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 4,730 | 4,775 | 4,670 | 4,685 | -45 | -1% | 242,000 |
| 2015/10/26 | 4,835 | 4,885 | 4,715 | 4,730 | -145 | -3% | 373,800 |
| 2015/10/23 | 4,890 | 4,920 | 4,820 | 4,875 | +130 | +2.7% | 321,100 |
| 2015/10/22 | 4,655 | 4,765 | 4,655 | 4,745 | +15 | +0.3% | 292,500 |
| 2015/10/21 | 4,610 | 4,735 | 4,595 | 4,730 | +120 | +2.6% | 205,500 |
| 2015/10/20 | 4,625 | 4,655 | 4,565 | 4,610 | -20 | -0.4% | 177,400 |
| 2015/10/19 | 4,715 | 4,715 | 4,585 | 4,630 | -105 | -2.2% | 370,800 |
| 2015/10/16 | 4,740 | 4,775 | 4,685 | 4,735 | +40 | +0.9% | 309,300 |
| 2015/10/15 | 4,600 | 4,720 | 4,595 | 4,695 | +115 | +2.5% | 338,500 |
| 2015/10/14 | 4,620 | 4,620 | 4,540 | 4,580 | -55 | -1.2% | 413,300 |
| 2015/10/13 | 4,645 | 4,680 | 4,600 | 4,635 | -10 | -0.2% | 370,500 |
| 2015/10/09 | 4,530 | 4,655 | 4,500 | 4,645 | +135 | +3% | 295,500 |
| 2015/10/08 | 4,495 | 4,570 | 4,460 | 4,510 | +20 | +0.4% | 528,400 |
| 2015/10/07 | 4,510 | 4,565 | 4,375 | 4,490 | -90 | -2% | 377,000 |
| 2015/10/06 | 4,640 | 4,650 | 4,565 | 4,580 | +60 | +1.3% | 434,300 |
| 2015/10/05 | 4,625 | 4,660 | 4,500 | 4,520 | +115 | +2.6% | 464,000 |
| 2015/10/02 | 4,295 | 4,460 | 4,255 | 4,405 | +60 | +1.4% | 525,500 |
| 2015/10/01 | 4,135 | 4,385 | 4,110 | 4,345 | +270 | +6.6% | 376,700 |
| 2015/09/30 | 4,050 | 4,125 | 4,020 | 4,075 | +95 | +2.4% | 260,800 |
| 2015/09/29 | 4,025 | 4,060 | 3,980 | 3,980 | -110 | -2.7% | 235,600 |
| 2015/09/28 | 4,150 | 4,175 | 4,055 | 4,090 | -110 | -2.6% | 196,200 |
| 2015/09/25 | 4,175 | 4,230 | 4,105 | 4,200 | +55 | +1.3% | 215,500 |
| 2015/09/24 | 4,270 | 4,290 | 4,145 | 4,145 | -250 | -5.7% | 356,100 |
| 2015/09/18 | 4,335 | 4,405 | 4,260 | 4,395 | +25 | +0.6% | 555,600 |
| 2015/09/17 | 4,250 | 4,400 | 4,245 | 4,370 | +180 | +4.3% | 389,900 |
| 2015/09/16 | 4,170 | 4,235 | 4,170 | 4,190 | +55 | +1.3% | 177,000 |
| 2015/09/15 | 4,200 | 4,250 | 4,105 | 4,135 | -30 | -0.7% | 290,600 |
| 2015/09/14 | 4,215 | 4,280 | 4,150 | 4,165 | -15 | -0.4% | 248,300 |
| 2015/09/11 | 4,115 | 4,225 | 4,115 | 4,180 | -65 | -1.5% | 389,400 |
| 2015/09/10 | 4,195 | 4,260 | 4,130 | 4,245 | -50 | -1.2% | 383,000 |
| 2015/09/09 | 4,235 | 4,295 | 4,165 | 4,295 | +180 | +4.4% | 473,300 |
| 2015/09/08 | 4,150 | 4,265 | 4,095 | 4,115 | -25 | -0.6% | 445,200 |
| 2015/09/07 | 4,165 | 4,265 | 4,105 | 4,140 | -95 | -2.2% | 511,300 |
| 2015/09/04 | 4,420 | 4,425 | 4,105 | 4,235 | -165 | -3.8% | 479,700 |
| 2015/09/03 | 4,415 | 4,505 | 4,365 | 4,400 | -5 | -0.1% | 436,700 |
| 2015/09/02 | 4,375 | 4,495 | 4,350 | 4,405 | +20 | +0.5% | 476,100 |
| 2015/09/01 | 4,700 | 4,700 | 4,340 | 4,385 | -355 | -7.5% | 821,600 |
| 2015/08/31 | 4,825 | 4,825 | 4,670 | 4,740 | -115 | -2.4% | 407,100 |
| 2015/08/28 | 4,715 | 4,885 | 4,655 | 4,855 | +275 | +6% | 469,700 |
| 2015/08/27 | 4,630 | 4,700 | 4,555 | 4,580 | +10 | +0.2% | 317,400 |
| 2015/08/26 | 4,500 | 4,595 | 4,455 | 4,570 | +95 | +2.1% | 336,800 |
| 2015/08/25 | 4,295 | 4,650 | 4,285 | 4,475 | +20 | +0.4% | 530,100 |
| 2015/08/24 | 4,635 | 4,710 | 4,440 | 4,455 | -245 | -5.2% | 473,800 |
| 2015/08/21 | 4,730 | 4,765 | 4,680 | 4,700 | -120 | -2.5% | 326,300 |
| 2015/08/20 | 4,945 | 4,975 | 4,805 | 4,820 | -140 | -2.8% | 321,200 |
| 2015/08/19 | 5,110 | 5,170 | 4,935 | 4,960 | -220 | -4.2% | 451,000 |
| 2015/08/18 | 5,180 | 5,250 | 5,110 | 5,180 | -30 | -0.6% | 221,600 |
| 2015/08/17 | 5,250 | 5,260 | 5,180 | 5,210 | -20 | -0.4% | 239,900 |
| 2015/08/14 | 5,280 | 5,350 | 5,230 | 5,230 | -80 | -1.5% | 181,300 |
| 2015/08/13 | 5,350 | 5,350 | 5,200 | 5,310 | -80 | -1.5% | 324,500 |
2401～
2450
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
