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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 4,445 | 4,455 | 4,355 | 4,385 | -60 | -1.3% | 263,100 |
| 2015/03/17 | 4,440 | 4,485 | 4,405 | 4,445 | +35 | +0.8% | 262,100 |
| 2015/03/16 | 4,365 | 4,430 | 4,355 | 4,410 | +30 | +0.7% | 268,800 |
| 2015/03/13 | 4,150 | 4,400 | 4,145 | 4,380 | +245 | +5.9% | 521,200 |
| 2015/03/12 | 4,150 | 4,195 | 4,125 | 4,135 | -5 | -0.1% | 272,300 |
| 2015/03/11 | 4,110 | 4,155 | 4,090 | 4,140 | +35 | +0.9% | 190,500 |
| 2015/03/10 | 4,165 | 4,175 | 4,080 | 4,105 | -70 | -1.7% | 302,300 |
| 2015/03/09 | 4,155 | 4,215 | 4,155 | 4,175 | -25 | -0.6% | 241,200 |
| 2015/03/06 | 4,195 | 4,205 | 4,145 | 4,200 | +15 | +0.4% | 377,000 |
| 2015/03/05 | 4,145 | 4,205 | 4,125 | 4,185 | +90 | +2.2% | 488,100 |
| 2015/03/04 | 4,125 | 4,125 | 4,060 | 4,095 | -5 | -0.1% | 183,100 |
| 2015/03/03 | 4,120 | 4,160 | 4,085 | 4,100 | -15 | -0.4% | 279,400 |
| 2015/03/02 | 4,180 | 4,180 | 4,095 | 4,115 | +5 | +0.1% | 167,700 |
| 2015/02/27 | 4,130 | 4,145 | 4,085 | 4,110 | -15 | -0.4% | 184,100 |
| 2015/02/26 | 4,090 | 4,145 | 4,085 | 4,125 | +70 | +1.7% | 234,200 |
| 2015/02/25 | 4,050 | 4,105 | 4,030 | 4,055 | +25 | +0.6% | 125,700 |
| 2015/02/24 | 4,080 | 4,095 | 4,015 | 4,030 | -60 | -1.5% | 150,200 |
| 2015/02/23 | 4,125 | 4,125 | 4,050 | 4,090 | -10 | -0.2% | 103,800 |
| 2015/02/20 | 4,135 | 4,160 | 4,060 | 4,100 | -20 | -0.5% | 182,300 |
| 2015/02/19 | 4,100 | 4,135 | 4,090 | 4,120 | +35 | +0.9% | 166,600 |
| 2015/02/18 | 3,995 | 4,120 | 3,995 | 4,085 | +95 | +2.4% | 246,900 |
| 2015/02/17 | 3,920 | 3,995 | 3,900 | 3,990 | +45 | +1.1% | 102,900 |
| 2015/02/16 | 3,945 | 3,990 | 3,930 | 3,945 | ±0 | ±0% | 123,600 |
| 2015/02/13 | 4,010 | 4,025 | 3,935 | 3,945 | -80 | -2% | 146,200 |
| 2015/02/12 | 4,015 | 4,105 | 3,995 | 4,025 | +105 | +2.7% | 271,000 |
| 2015/02/10 | 3,980 | 4,010 | 3,885 | 3,920 | -55 | -1.4% | 127,400 |
| 2015/02/09 | 4,000 | 4,010 | 3,960 | 3,975 | ±0 | ±0% | 123,700 |
| 2015/02/06 | 3,995 | 4,005 | 3,960 | 3,975 | +15 | +0.4% | 95,000 |
| 2015/02/05 | 4,040 | 4,060 | 3,950 | 3,960 | -100 | -2.5% | 163,700 |
| 2015/02/04 | 4,040 | 4,105 | 4,030 | 4,060 | +75 | +1.9% | 203,300 |
| 2015/02/03 | 4,110 | 4,110 | 3,960 | 3,985 | -125 | -3% | 182,800 |
| 2015/02/02 | 4,010 | 4,125 | 3,955 | 4,110 | +30 | +0.7% | 376,800 |
| 2015/01/30 | 4,100 | 4,150 | 4,065 | 4,080 | -20 | -0.5% | 199,700 |
| 2015/01/29 | 4,115 | 4,140 | 4,080 | 4,100 | -35 | -0.8% | 189,100 |
| 2015/01/28 | 4,200 | 4,210 | 4,115 | 4,135 | -110 | -2.6% | 267,100 |
| 2015/01/27 | 4,200 | 4,285 | 4,195 | 4,245 | +35 | +0.8% | 313,400 |
| 2015/01/26 | 4,160 | 4,225 | 4,145 | 4,210 | +20 | +0.5% | 228,500 |
| 2015/01/23 | 4,215 | 4,255 | 4,180 | 4,190 | +20 | +0.5% | 89,700 |
| 2015/01/22 | 4,175 | 4,185 | 4,110 | 4,170 | -10 | -0.2% | 192,100 |
| 2015/01/21 | 4,165 | 4,220 | 4,125 | 4,180 | ±0 | ±0% | 231,800 |
| 2015/01/20 | 4,060 | 4,190 | 4,055 | 4,180 | +120 | +3% | 259,900 |
| 2015/01/19 | 4,000 | 4,070 | 3,965 | 4,060 | +75 | +1.9% | 172,600 |
| 2015/01/16 | 3,890 | 3,995 | 3,890 | 3,985 | -15 | -0.4% | 175,700 |
| 2015/01/15 | 3,890 | 4,025 | 3,890 | 4,000 | +105 | +2.7% | 200,300 |
| 2015/01/14 | 3,920 | 3,925 | 3,875 | 3,895 | -25 | -0.6% | 111,100 |
| 2015/01/13 | 3,845 | 3,925 | 3,795 | 3,920 | +40 | +1% | 133,100 |
| 2015/01/09 | 3,880 | 3,915 | 3,860 | 3,880 | +10 | +0.3% | 138,000 |
| 2015/01/08 | 3,805 | 3,890 | 3,790 | 3,870 | +100 | +2.7% | 124,400 |
| 2015/01/07 | 3,750 | 3,835 | 3,750 | 3,770 | -35 | -0.9% | 161,700 |
| 2015/01/06 | 3,880 | 3,880 | 3,805 | 3,805 | -125 | -3.2% | 119,800 |
2551～
2600
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
