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 |
---|---|---|---|---|---|---|---|
2010/06/21 | 1,933 | 1,967 | 1,932 | 1,947 | +23 | +1.2% | 227,100 |
2010/06/18 | 1,953 | 1,971 | 1,914 | 1,924 | -33 | -1.7% | 266,400 |
2010/06/17 | 1,982 | 1,982 | 1,948 | 1,957 | -24 | -1.2% | 101,800 |
2010/06/16 | 1,969 | 1,985 | 1,956 | 1,981 | +52 | +2.7% | 129,600 |
2010/06/15 | 1,947 | 1,948 | 1,908 | 1,929 | -36 | -1.8% | 249,900 |
2010/06/14 | 1,933 | 1,970 | 1,927 | 1,965 | +40 | +2.1% | 124,200 |
2010/06/11 | 1,911 | 1,942 | 1,895 | 1,925 | +54 | +2.9% | 247,700 |
2010/06/10 | 1,851 | 1,875 | 1,832 | 1,871 | +21 | +1.1% | 195,400 |
2010/06/09 | 1,850 | 1,859 | 1,835 | 1,850 | +3 | +0.2% | 240,300 |
2010/06/08 | 1,810 | 1,861 | 1,810 | 1,847 | +8 | +0.4% | 160,500 |
2010/06/07 | 1,850 | 1,858 | 1,833 | 1,839 | -38 | -2% | 304,600 |
2010/06/04 | 1,864 | 1,899 | 1,836 | 1,877 | -3 | -0.2% | 157,700 |
2010/06/03 | 1,852 | 1,882 | 1,832 | 1,880 | +45 | +2.5% | 232,500 |
2010/06/02 | 1,797 | 1,857 | 1,789 | 1,835 | +16 | +0.9% | 666,100 |
2010/06/01 | 1,880 | 1,888 | 1,818 | 1,819 | -81 | -4.3% | 388,500 |
2010/05/31 | 1,871 | 1,913 | 1,871 | 1,900 | +10 | +0.5% | 194,000 |
2010/05/28 | 1,905 | 1,923 | 1,870 | 1,890 | +25 | +1.3% | 226,600 |
2010/05/27 | 1,792 | 1,869 | 1,789 | 1,865 | +38 | +2.1% | 346,400 |
2010/05/26 | 1,832 | 1,851 | 1,824 | 1,827 | +26 | +1.4% | 625,200 |
2010/05/25 | 1,855 | 1,857 | 1,794 | 1,801 | -63 | -3.4% | 376,700 |
2010/05/24 | 1,891 | 1,900 | 1,854 | 1,864 | -29 | -1.5% | 385,800 |
2010/05/21 | 1,914 | 1,962 | 1,881 | 1,893 | -84 | -4.2% | 347,100 |
2010/05/20 | 2,009 | 2,013 | 1,967 | 1,977 | -28 | -1.4% | 153,000 |
2010/05/19 | 2,000 | 2,008 | 1,981 | 2,005 | -14 | -0.7% | 352,400 |
2010/05/18 | 2,080 | 2,080 | 2,013 | 2,019 | -61 | -2.9% | 206,100 |
2010/05/17 | 2,052 | 2,088 | 2,043 | 2,080 | -10 | -0.5% | 569,800 |
2010/05/14 | 2,110 | 2,121 | 2,066 | 2,090 | -38 | -1.8% | 257,100 |
2010/05/13 | 2,106 | 2,149 | 2,085 | 2,128 | +63 | +3.1% | 435,900 |
2010/05/12 | 2,070 | 2,094 | 2,047 | 2,065 | -11 | -0.5% | 396,800 |
2010/05/11 | 2,069 | 2,090 | 2,040 | 2,076 | +43 | +2.1% | 638,400 |
2010/05/10 | 1,990 | 2,069 | 1,990 | 2,033 | +22 | +1.1% | 289,500 |
2010/05/07 | 2,022 | 2,032 | 2,000 | 2,011 | -61 | -2.9% | 301,800 |
2010/05/06 | 2,055 | 2,080 | 2,031 | 2,072 | -33 | -1.6% | 361,000 |
2010/04/30 | 2,099 | 2,132 | 2,087 | 2,105 | +49 | +2.4% | 382,100 |
2010/04/28 | 2,051 | 2,075 | 2,034 | 2,056 | -25 | -1.2% | 433,100 |
2010/04/27 | 2,053 | 2,087 | 2,040 | 2,081 | +29 | +1.4% | 152,400 |
2010/04/26 | 2,045 | 2,070 | 2,039 | 2,052 | +28 | +1.4% | 153,900 |
2010/04/23 | 2,025 | 2,025 | 2,001 | 2,024 | -13 | -0.6% | 201,900 |
2010/04/22 | 2,015 | 2,042 | 1,996 | 2,037 | +27 | +1.3% | 328,700 |
2010/04/21 | 1,977 | 2,014 | 1,970 | 2,010 | +55 | +2.8% | 244,400 |
2010/04/20 | 1,960 | 1,984 | 1,938 | 1,955 | -5 | -0.3% | 376,600 |
2010/04/19 | 1,976 | 1,992 | 1,950 | 1,960 | -66 | -3.3% | 306,100 |
2010/04/16 | 2,050 | 2,055 | 2,003 | 2,026 | -15 | -0.7% | 250,100 |
2010/04/15 | 2,062 | 2,068 | 2,037 | 2,041 | -42 | -2% | 318,900 |
2010/04/14 | 2,081 | 2,092 | 2,047 | 2,083 | ±0 | ±0% | 154,900 |
2010/04/13 | 2,104 | 2,107 | 2,063 | 2,083 | -20 | -1% | 181,100 |
2010/04/12 | 2,110 | 2,124 | 2,097 | 2,103 | -4 | -0.2% | 139,200 |
2010/04/09 | 2,105 | 2,111 | 2,093 | 2,107 | -3 | -0.1% | 109,400 |
2010/04/08 | 2,134 | 2,143 | 2,107 | 2,110 | -46 | -2.1% | 165,600 |
2010/04/07 | 2,168 | 2,181 | 2,143 | 2,156 | -1 | ±0% | 250,000 |
3401~
3450
件表示中 / 3454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 | 381,700円 | -8.5% | -11.0% | 1.83% | 14.45倍 | 1.55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 |
小林製薬 | 575,100円 | - | - | 1.79% | - | 2.09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 |
住友ベ | 436,600円 | +7.6% | -1.6% | 2.06% | 16.94倍 | 1.35倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
ライオン | 133,800円 | +1.8% | +34.1% | 2.02% | 19.46倍 | 1.32倍 |
|
歯ブラシ国内首位、トイレタリー3位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
デクセリアルス | 587,600円 | +1.7% | - | 2.65% | 14.61倍 | 3.96倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム