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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 3,400 | 3,475 | 3,400 | 3,460 | +110 | +3.3% | 247,400 |
| 2021/12/15 | 3,335 | 3,465 | 3,335 | 3,350 | +20 | +0.6% | 215,700 |
| 2021/12/14 | 3,290 | 3,345 | 3,290 | 3,330 | +5 | +0.2% | 133,500 |
| 2021/12/13 | 3,390 | 3,410 | 3,315 | 3,325 | -25 | -0.7% | 137,600 |
| 2021/12/10 | 3,300 | 3,370 | 3,300 | 3,350 | +50 | +1.5% | 197,200 |
| 2021/12/09 | 3,425 | 3,440 | 3,295 | 3,300 | -95 | -2.8% | 200,400 |
| 2021/12/08 | 3,360 | 3,440 | 3,340 | 3,395 | +25 | +0.7% | 284,800 |
| 2021/12/07 | 3,310 | 3,375 | 3,280 | 3,370 | +145 | +4.5% | 349,600 |
| 2021/12/06 | 3,170 | 3,250 | 3,165 | 3,225 | +25 | +0.8% | 475,100 |
| 2021/12/03 | 3,110 | 3,200 | 3,100 | 3,200 | +145 | +4.7% | 618,300 |
| 2021/12/02 | 3,050 | 3,105 | 3,040 | 3,055 | -45 | -1.5% | 248,000 |
| 2021/12/01 | 3,065 | 3,140 | 3,040 | 3,100 | -20 | -0.6% | 220,400 |
| 2021/11/30 | 3,215 | 3,245 | 3,115 | 3,120 | -90 | -2.8% | 416,900 |
| 2021/11/29 | 3,250 | 3,280 | 3,205 | 3,210 | -140 | -4.2% | 254,000 |
| 2021/11/26 | 3,400 | 3,400 | 3,335 | 3,350 | -85 | -2.5% | 177,000 |
| 2021/11/25 | 3,510 | 3,525 | 3,420 | 3,435 | -30 | -0.9% | 198,300 |
| 2021/11/24 | 3,510 | 3,550 | 3,440 | 3,465 | -85 | -2.4% | 237,200 |
| 2021/11/22 | 3,575 | 3,605 | 3,530 | 3,550 | -135 | -3.7% | 166,900 |
| 2021/11/19 | 3,575 | 3,690 | 3,535 | 3,685 | +55 | +1.5% | 303,800 |
| 2021/11/18 | 3,635 | 3,660 | 3,575 | 3,630 | -75 | -2% | 303,700 |
| 2021/11/17 | 3,720 | 3,735 | 3,695 | 3,705 | -85 | -2.2% | 300,600 |
| 2021/11/16 | 3,770 | 3,805 | 3,760 | 3,790 | +55 | +1.5% | 209,900 |
| 2021/11/15 | 3,755 | 3,760 | 3,720 | 3,735 | +10 | +0.3% | 144,200 |
| 2021/11/12 | 3,705 | 3,740 | 3,690 | 3,725 | +90 | +2.5% | 200,500 |
| 2021/11/11 | 3,645 | 3,665 | 3,620 | 3,635 | +10 | +0.3% | 166,500 |
| 2021/11/10 | 3,665 | 3,670 | 3,610 | 3,625 | -60 | -1.6% | 123,100 |
| 2021/11/09 | 3,710 | 3,755 | 3,685 | 3,685 | +20 | +0.5% | 262,600 |
| 2021/11/08 | 3,675 | 3,715 | 3,640 | 3,665 | +60 | +1.7% | 212,900 |
| 2021/11/05 | 3,595 | 3,640 | 3,560 | 3,605 | -60 | -1.6% | 198,500 |
| 2021/11/04 | 3,665 | 3,690 | 3,600 | 3,665 | +110 | +3.1% | 360,400 |
| 2021/11/02 | 3,690 | 3,710 | 3,545 | 3,555 | -205 | -5.5% | 313,700 |
| 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 |
901～
950
件表示中 / 3767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 | 412,000円 | -1.4% | -5.1% | 1.94% | 12.83倍 | 1.43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 |
| 太陽ＨＤ | 734,000円 | +5.6% | +9.8% | 3.95% | 25.49倍 | 3.96倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 小林製薬 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.96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 |
| ゼオン | 169,000円 | -1.3% | -9.2% | 4.26% | 11.81倍 | 0.93倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ダイセル | 135,700円 | +2.3% | -10.1% | 4.42% | 6.67倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
