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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,780 | 3,785 | 3,680 | 3,760 | +135 | +3.7% | 310,700 |
| 2021/10/29 | 3,715 | 3,720 | 3,590 | 3,625 | -125 | -3.3% | 324,800 |
| 2021/10/28 | 3,735 | 3,770 | 3,695 | 3,750 | +15 | +0.4% | 897,900 |
| 2021/10/27 | 3,725 | 3,770 | 3,705 | 3,735 | -20 | -0.5% | 216,000 |
| 2021/10/26 | 3,685 | 3,780 | 3,675 | 3,755 | +95 | +2.6% | 232,500 |
| 2021/10/25 | 3,570 | 3,680 | 3,570 | 3,660 | +60 | +1.7% | 289,300 |
| 2021/10/22 | 3,565 | 3,630 | 3,535 | 3,600 | -5 | -0.1% | 230,500 |
| 2021/10/21 | 3,540 | 3,655 | 3,540 | 3,605 | -45 | -1.2% | 402,700 |
| 2021/10/20 | 3,640 | 3,700 | 3,635 | 3,650 | -10 | -0.3% | 290,300 |
| 2021/10/19 | 3,655 | 3,715 | 3,650 | 3,660 | -65 | -1.7% | 213,300 |
| 2021/10/18 | 3,670 | 3,745 | 3,655 | 3,725 | -5 | -0.1% | 217,200 |
| 2021/10/15 | 3,715 | 3,760 | 3,705 | 3,730 | +5 | +0.1% | 220,900 |
| 2021/10/14 | 3,710 | 3,730 | 3,670 | 3,725 | +85 | +2.3% | 236,600 |
| 2021/10/13 | 3,605 | 3,670 | 3,595 | 3,640 | +70 | +2% | 292,800 |
| 2021/10/12 | 3,525 | 3,585 | 3,525 | 3,570 | +35 | +1% | 192,800 |
| 2021/10/11 | 3,480 | 3,545 | 3,460 | 3,535 | +85 | +2.5% | 203,000 |
| 2021/10/08 | 3,415 | 3,480 | 3,390 | 3,450 | +65 | +1.9% | 239,000 |
| 2021/10/07 | 3,435 | 3,440 | 3,375 | 3,385 | -20 | -0.6% | 217,800 |
| 2021/10/06 | 3,425 | 3,485 | 3,395 | 3,405 | -15 | -0.4% | 218,100 |
| 2021/10/05 | 3,415 | 3,440 | 3,370 | 3,420 | -25 | -0.7% | 204,300 |
| 2021/10/04 | 3,485 | 3,485 | 3,435 | 3,445 | +30 | +0.9% | 178,900 |
| 2021/10/01 | 3,480 | 3,495 | 3,415 | 3,415 | -70 | -2% | 185,300 |
| 2021/09/30 | 3,510 | 3,535 | 3,475 | 3,485 | +10 | +0.3% | 214,900 |
| 2021/09/29 | 3,470 | 3,475 | 3,410 | 3,475 | -95 | -2.7% | 304,400 |
| 2021/09/28 | 3,570 | 3,585 | 3,530 | 3,570 | -45 | -1.2% | 303,500 |
| 2021/09/27 | 3,645 | 3,700 | 3,610 | 3,615 | -30 | -0.8% | 296,400 |
| 2021/09/24 | 3,685 | 3,685 | 3,610 | 3,645 | +20 | +0.6% | 325,000 |
| 2021/09/22 | 3,650 | 3,730 | 3,625 | 3,625 | ±0 | ±0% | 236,200 |
| 2021/09/21 | 3,635 | 3,675 | 3,625 | 3,625 | -80 | -2.2% | 206,300 |
| 2021/09/17 | 3,730 | 3,735 | 3,680 | 3,705 | +45 | +1.2% | 267,400 |
| 2021/09/16 | 3,690 | 3,695 | 3,630 | 3,660 | +10 | +0.3% | 178,400 |
| 2021/09/15 | 3,680 | 3,700 | 3,625 | 3,650 | -100 | -2.7% | 201,000 |
| 2021/09/14 | 3,650 | 3,760 | 3,645 | 3,750 | +130 | +3.6% | 217,700 |
| 2021/09/13 | 3,610 | 3,630 | 3,585 | 3,620 | -55 | -1.5% | 139,000 |
| 2021/09/10 | 3,625 | 3,685 | 3,625 | 3,675 | +65 | +1.8% | 278,100 |
| 2021/09/09 | 3,630 | 3,675 | 3,580 | 3,610 | -80 | -2.2% | 151,200 |
| 2021/09/08 | 3,660 | 3,730 | 3,660 | 3,690 | +35 | +1% | 181,800 |
| 2021/09/07 | 3,625 | 3,680 | 3,625 | 3,655 | +100 | +2.8% | 289,200 |
| 2021/09/06 | 3,555 | 3,565 | 3,530 | 3,555 | +45 | +1.3% | 164,400 |
| 2021/09/03 | 3,405 | 3,520 | 3,400 | 3,510 | +85 | +2.5% | 264,200 |
| 2021/09/02 | 3,445 | 3,485 | 3,410 | 3,425 | +5 | +0.1% | 221,200 |
| 2021/09/01 | 3,415 | 3,460 | 3,400 | 3,420 | -55 | -1.6% | 250,500 |
| 2021/08/31 | 3,425 | 3,500 | 3,425 | 3,475 | -15 | -0.4% | 158,300 |
| 2021/08/30 | 3,450 | 3,515 | 3,450 | 3,490 | +30 | +0.9% | 159,100 |
| 2021/08/27 | 3,405 | 3,475 | 3,400 | 3,460 | +10 | +0.3% | 171,600 |
| 2021/08/26 | 3,440 | 3,480 | 3,440 | 3,450 | +40 | +1.2% | 196,600 |
| 2021/08/25 | 3,385 | 3,430 | 3,365 | 3,410 | +40 | +1.2% | 225,400 |
| 2021/08/24 | 3,305 | 3,410 | 3,300 | 3,370 | +60 | +1.8% | 261,700 |
| 2021/08/23 | 3,305 | 3,360 | 3,305 | 3,310 | +40 | +1.2% | 267,400 |
| 2021/08/20 | 3,405 | 3,415 | 3,250 | 3,270 | -185 | -5.4% | 340,200 |
751～
800
件表示中 / 3586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 | 368,600円 | -8.5% | -11.0% | 1.90% | 13.57倍 | 1.35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 | 210,000円 | +8.5% | +4.0% | 2.10% | 9.64倍 | 1.39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 |
| ダイセル | 137,600円 | +7.5% | -12.3% | 4.36% | 7.32倍 | 0.99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 |
| ファンケル | 279,300円 | +6.9% | +12.1% | 0.00% | 33.79倍 | 4.19倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。筆頭株主キリンＨＤがＴＯＢ |
| 住友ベ | 379,400円 | +7.6% | -1.6% | 2.37% | 14.72倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
