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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,040 | 4,065 | 3,995 | 4,010 | -25 | -0.6% | 114,500 |
| 2021/06/04 | 3,945 | 4,045 | 3,935 | 4,035 | +90 | +2.3% | 141,700 |
| 2021/06/03 | 3,925 | 3,980 | 3,915 | 3,945 | -20 | -0.5% | 110,400 |
| 2021/06/02 | 3,870 | 3,965 | 3,845 | 3,965 | +150 | +3.9% | 217,500 |
| 2021/06/01 | 3,760 | 3,825 | 3,760 | 3,815 | +80 | +2.1% | 122,300 |
| 2021/05/31 | 3,805 | 3,820 | 3,715 | 3,735 | -65 | -1.7% | 153,100 |
| 2021/05/28 | 3,800 | 3,885 | 3,760 | 3,800 | +60 | +1.6% | 429,900 |
| 2021/05/27 | 3,845 | 3,875 | 3,740 | 3,740 | -140 | -3.6% | 585,800 |
| 2021/05/26 | 3,770 | 3,895 | 3,760 | 3,880 | +40 | +1% | 169,300 |
| 2021/05/25 | 3,835 | 3,860 | 3,810 | 3,840 | +15 | +0.4% | 144,200 |
| 2021/05/24 | 3,755 | 3,875 | 3,740 | 3,825 | +70 | +1.9% | 166,600 |
| 2021/05/21 | 3,780 | 3,845 | 3,730 | 3,755 | -30 | -0.8% | 231,700 |
| 2021/05/20 | 3,730 | 3,810 | 3,715 | 3,785 | +70 | +1.9% | 144,400 |
| 2021/05/19 | 3,700 | 3,785 | 3,680 | 3,715 | -25 | -0.7% | 146,400 |
| 2021/05/18 | 3,655 | 3,775 | 3,640 | 3,740 | +85 | +2.3% | 196,900 |
| 2021/05/17 | 3,690 | 3,690 | 3,590 | 3,655 | +35 | +1% | 246,900 |
| 2021/05/14 | 3,745 | 3,785 | 3,535 | 3,620 | -195 | -5.1% | 562,600 |
| 2021/05/13 | 3,630 | 3,835 | 3,625 | 3,815 | +170 | +4.7% | 509,200 |
| 2021/05/12 | 3,690 | 3,735 | 3,615 | 3,645 | -25 | -0.7% | 364,300 |
| 2021/05/11 | 3,755 | 3,805 | 3,660 | 3,670 | -190 | -4.9% | 319,900 |
| 2021/05/10 | 3,890 | 3,910 | 3,835 | 3,860 | -5 | -0.1% | 148,700 |
| 2021/05/07 | 3,845 | 3,865 | 3,800 | 3,865 | +25 | +0.7% | 140,700 |
| 2021/05/06 | 3,825 | 3,900 | 3,810 | 3,840 | +110 | +2.9% | 301,000 |
| 2021/04/30 | 3,740 | 3,790 | 3,700 | 3,730 | -80 | -2.1% | 280,300 |
| 2021/04/28 | 3,735 | 3,830 | 3,730 | 3,810 | +75 | +2% | 193,000 |
| 2021/04/27 | 3,750 | 3,755 | 3,700 | 3,735 | -5 | -0.1% | 146,600 |
| 2021/04/26 | 3,790 | 3,790 | 3,685 | 3,740 | +20 | +0.5% | 217,000 |
| 2021/04/23 | 3,710 | 3,760 | 3,700 | 3,720 | -30 | -0.8% | 150,900 |
| 2021/04/22 | 3,780 | 3,805 | 3,705 | 3,750 | +40 | +1.1% | 201,500 |
| 2021/04/21 | 3,795 | 3,805 | 3,680 | 3,710 | -195 | -5% | 245,600 |
| 2021/04/20 | 4,035 | 4,055 | 3,900 | 3,905 | -145 | -3.6% | 238,600 |
| 2021/04/19 | 3,945 | 4,060 | 3,940 | 4,050 | +95 | +2.4% | 151,500 |
| 2021/04/16 | 3,945 | 3,970 | 3,895 | 3,955 | +5 | +0.1% | 251,400 |
| 2021/04/15 | 3,940 | 3,980 | 3,910 | 3,950 | ±0 | ±0% | 180,700 |
| 2021/04/14 | 4,020 | 4,020 | 3,920 | 3,950 | -95 | -2.3% | 201,600 |
| 2021/04/13 | 4,000 | 4,070 | 3,995 | 4,045 | +40 | +1% | 150,000 |
| 2021/04/12 | 4,000 | 4,035 | 3,970 | 4,005 | +20 | +0.5% | 132,700 |
| 2021/04/09 | 3,960 | 4,035 | 3,950 | 3,985 | -25 | -0.6% | 219,000 |
| 2021/04/08 | 4,000 | 4,015 | 3,950 | 4,010 | -40 | -1% | 189,200 |
| 2021/04/07 | 4,020 | 4,050 | 3,925 | 4,050 | +85 | +2.1% | 225,500 |
| 2021/04/06 | 4,000 | 4,055 | 3,920 | 3,965 | -105 | -2.6% | 214,800 |
| 2021/04/05 | 4,070 | 4,080 | 4,010 | 4,070 | +30 | +0.7% | 90,300 |
| 2021/04/02 | 4,095 | 4,095 | 4,005 | 4,040 | +15 | +0.4% | 135,900 |
| 2021/04/01 | 4,105 | 4,105 | 3,980 | 4,025 | -10 | -0.2% | 195,200 |
| 2021/03/31 | 4,025 | 4,120 | 4,020 | 4,035 | -5 | -0.1% | 183,200 |
| 2021/03/30 | 4,020 | 4,055 | 3,970 | 4,040 | -25 | -0.6% | 172,600 |
| 2021/03/29 | 4,010 | 4,070 | 3,995 | 4,065 | +125 | +3.2% | 225,700 |
| 2021/03/26 | 3,935 | 3,975 | 3,895 | 3,940 | +25 | +0.6% | 252,400 |
| 2021/03/25 | 3,945 | 3,960 | 3,890 | 3,915 | +35 | +0.9% | 201,200 |
| 2021/03/24 | 3,990 | 4,020 | 3,880 | 3,880 | -165 | -4.1% | 177,700 |
851～
900
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
