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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 1,991 | 2,023 | 1,979 | 2,005 | +49 | +2.5% | 131,600 |
| 2010/07/13 | 2,002 | 2,003 | 1,951 | 1,956 | -49 | -2.4% | 151,400 |
| 2010/07/12 | 1,972 | 2,031 | 1,965 | 2,005 | +62 | +3.2% | 287,000 |
| 2010/07/09 | 1,954 | 1,957 | 1,919 | 1,943 | -3 | -0.2% | 141,000 |
| 2010/07/08 | 1,923 | 1,947 | 1,910 | 1,946 | +63 | +3.3% | 117,200 |
| 2010/07/07 | 1,906 | 1,911 | 1,861 | 1,883 | -41 | -2.1% | 172,000 |
| 2010/07/06 | 1,858 | 1,945 | 1,852 | 1,924 | +61 | +3.3% | 202,100 |
| 2010/07/05 | 1,865 | 1,879 | 1,855 | 1,863 | -16 | -0.9% | 93,700 |
| 2010/07/02 | 1,888 | 1,891 | 1,844 | 1,879 | +45 | +2.5% | 201,500 |
| 2010/07/01 | 1,847 | 1,856 | 1,820 | 1,834 | -14 | -0.8% | 228,200 |
| 2010/06/30 | 1,851 | 1,864 | 1,834 | 1,848 | -54 | -2.8% | 206,200 |
| 2010/06/29 | 1,926 | 1,948 | 1,894 | 1,902 | -7 | -0.4% | 361,900 |
| 2010/06/28 | 1,915 | 1,920 | 1,902 | 1,909 | +10 | +0.5% | 145,600 |
| 2010/06/25 | 1,932 | 1,932 | 1,881 | 1,899 | -73 | -3.7% | 289,300 |
| 2010/06/24 | 1,935 | 1,984 | 1,931 | 1,972 | +36 | +1.9% | 152,100 |
| 2010/06/23 | 1,937 | 1,948 | 1,912 | 1,936 | -38 | -1.9% | 139,200 |
| 2010/06/22 | 1,949 | 1,980 | 1,943 | 1,974 | +27 | +1.4% | 191,900 |
| 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 |
3651～
3700
件表示中 / 3721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 | 326,200円 | -1.4% | -5.1% | 2.45% | 10.15倍 | 1.13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 |
| 関西ペ | 195,100円 | +1.9% | +18.1% | 2.87% | 9.55倍 | 1.28倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| コーセー | 573,100円 | +4.1% | -4.4% | 2.44% | 23.70倍 | 1.20倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| ダイセル | 119,200円 | +2.3% | -10.1% | 5.03% | 5.86倍 | 0.88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 |
| ポーラオルＨＤ | 133,100円 | +2.1% | -8.6% | 3.91% | 34.66倍 | 1.79倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
