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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,510 | 3,515 | 3,450 | 3,455 | -70 | -2% | 156,300 |
| 2021/08/18 | 3,520 | 3,560 | 3,495 | 3,525 | +20 | +0.6% | 122,000 |
| 2021/08/17 | 3,530 | 3,565 | 3,500 | 3,505 | -5 | -0.1% | 125,800 |
| 2021/08/16 | 3,580 | 3,580 | 3,505 | 3,510 | -115 | -3.2% | 159,100 |
| 2021/08/13 | 3,640 | 3,645 | 3,575 | 3,625 | -50 | -1.4% | 110,200 |
| 2021/08/12 | 3,715 | 3,725 | 3,655 | 3,675 | -25 | -0.7% | 107,400 |
| 2021/08/11 | 3,705 | 3,750 | 3,695 | 3,700 | +35 | +1% | 129,400 |
| 2021/08/10 | 3,725 | 3,745 | 3,660 | 3,665 | -15 | -0.4% | 148,700 |
| 2021/08/06 | 3,705 | 3,730 | 3,650 | 3,680 | +25 | +0.7% | 163,000 |
| 2021/08/05 | 3,670 | 3,720 | 3,655 | 3,655 | -40 | -1.1% | 140,300 |
| 2021/08/04 | 3,690 | 3,720 | 3,665 | 3,695 | +20 | +0.5% | 208,300 |
| 2021/08/03 | 3,680 | 3,700 | 3,655 | 3,675 | -65 | -1.7% | 263,600 |
| 2021/08/02 | 3,635 | 3,770 | 3,600 | 3,740 | +120 | +3.3% | 363,900 |
| 2021/07/30 | 3,660 | 3,710 | 3,610 | 3,620 | -60 | -1.6% | 278,700 |
| 2021/07/29 | 3,730 | 3,735 | 3,660 | 3,680 | +15 | +0.4% | 202,400 |
| 2021/07/28 | 3,695 | 3,710 | 3,655 | 3,665 | -40 | -1.1% | 135,900 |
| 2021/07/27 | 3,735 | 3,750 | 3,700 | 3,705 | -45 | -1.2% | 205,100 |
| 2021/07/26 | 3,700 | 3,750 | 3,685 | 3,750 | +120 | +3.3% | 185,200 |
| 2021/07/21 | 3,650 | 3,705 | 3,630 | 3,630 | +50 | +1.4% | 179,400 |
| 2021/07/20 | 3,595 | 3,640 | 3,575 | 3,580 | -85 | -2.3% | 152,700 |
| 2021/07/19 | 3,700 | 3,710 | 3,655 | 3,665 | -55 | -1.5% | 162,300 |
| 2021/07/16 | 3,670 | 3,765 | 3,665 | 3,720 | +15 | +0.4% | 190,700 |
| 2021/07/15 | 3,825 | 3,825 | 3,690 | 3,705 | -175 | -4.5% | 286,300 |
| 2021/07/14 | 3,930 | 3,930 | 3,860 | 3,880 | -85 | -2.1% | 131,000 |
| 2021/07/13 | 3,965 | 3,990 | 3,955 | 3,965 | +20 | +0.5% | 161,800 |
| 2021/07/12 | 3,950 | 3,980 | 3,920 | 3,945 | +135 | +3.5% | 195,400 |
| 2021/07/09 | 3,880 | 3,900 | 3,720 | 3,810 | -60 | -1.6% | 264,600 |
| 2021/07/08 | 3,865 | 3,920 | 3,850 | 3,870 | -70 | -1.8% | 202,300 |
| 2021/07/07 | 3,925 | 3,995 | 3,910 | 3,940 | -25 | -0.6% | 127,400 |
| 2021/07/06 | 4,085 | 4,085 | 3,940 | 3,965 | -90 | -2.2% | 154,800 |
| 2021/07/05 | 4,040 | 4,070 | 4,005 | 4,055 | -35 | -0.9% | 112,900 |
| 2021/07/02 | 4,100 | 4,130 | 4,035 | 4,090 | -80 | -1.9% | 219,900 |
| 2021/07/01 | 4,190 | 4,210 | 4,150 | 4,170 | -25 | -0.6% | 173,700 |
| 2021/06/30 | 4,325 | 4,370 | 4,190 | 4,195 | -60 | -1.4% | 192,700 |
| 2021/06/29 | 4,300 | 4,300 | 4,215 | 4,255 | -55 | -1.3% | 245,400 |
| 2021/06/28 | 4,285 | 4,355 | 4,260 | 4,310 | +95 | +2.3% | 245,600 |
| 2021/06/25 | 4,110 | 4,230 | 4,100 | 4,215 | +120 | +2.9% | 216,900 |
| 2021/06/24 | 4,105 | 4,140 | 4,085 | 4,095 | +40 | +1% | 144,600 |
| 2021/06/23 | 4,040 | 4,075 | 4,020 | 4,055 | +5 | +0.1% | 108,000 |
| 2021/06/22 | 3,955 | 4,055 | 3,955 | 4,050 | +220 | +5.7% | 216,600 |
| 2021/06/21 | 3,850 | 3,870 | 3,805 | 3,830 | -85 | -2.2% | 252,100 |
| 2021/06/18 | 3,985 | 3,985 | 3,915 | 3,915 | -25 | -0.6% | 180,800 |
| 2021/06/17 | 3,955 | 3,995 | 3,940 | 3,940 | -65 | -1.6% | 109,700 |
| 2021/06/16 | 3,950 | 4,035 | 3,950 | 4,005 | +15 | +0.4% | 117,800 |
| 2021/06/15 | 3,925 | 4,015 | 3,925 | 3,990 | -5 | -0.1% | 96,300 |
| 2021/06/14 | 4,050 | 4,085 | 3,995 | 3,995 | -50 | -1.2% | 91,500 |
| 2021/06/11 | 4,015 | 4,050 | 3,975 | 4,045 | +25 | +0.6% | 187,700 |
| 2021/06/10 | 4,020 | 4,065 | 4,015 | 4,020 | -25 | -0.6% | 175,900 |
| 2021/06/09 | 4,035 | 4,075 | 4,015 | 4,045 | +65 | +1.6% | 164,600 |
| 2021/06/08 | 3,960 | 4,000 | 3,915 | 3,980 | -30 | -0.7% | 140,600 |
801～
850
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
