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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,090 | 4,195 | 4,040 | 4,045 | -50 | -1.2% | 161,300 |
| 2021/03/22 | 4,125 | 4,155 | 4,075 | 4,095 | -75 | -1.8% | 174,100 |
| 2021/03/19 | 4,070 | 4,210 | 4,040 | 4,170 | +30 | +0.7% | 329,700 |
| 2021/03/18 | 4,055 | 4,145 | 3,985 | 4,140 | +120 | +3% | 314,100 |
| 2021/03/17 | 3,900 | 4,020 | 3,900 | 4,020 | +85 | +2.2% | 194,500 |
| 2021/03/16 | 3,810 | 3,940 | 3,810 | 3,935 | +100 | +2.6% | 264,900 |
| 2021/03/15 | 3,895 | 3,955 | 3,795 | 3,835 | -80 | -2% | 285,600 |
| 2021/03/12 | 3,875 | 3,935 | 3,805 | 3,915 | +90 | +2.4% | 335,600 |
| 2021/03/11 | 3,740 | 3,835 | 3,705 | 3,825 | +25 | +0.7% | 370,200 |
| 2021/03/10 | 3,850 | 3,890 | 3,780 | 3,800 | -110 | -2.8% | 386,900 |
| 2021/03/09 | 4,025 | 4,035 | 3,880 | 3,910 | -45 | -1.1% | 270,700 |
| 2021/03/08 | 4,050 | 4,070 | 3,940 | 3,955 | -40 | -1% | 171,800 |
| 2021/03/05 | 4,005 | 4,010 | 3,905 | 3,995 | -15 | -0.4% | 294,700 |
| 2021/03/04 | 3,980 | 4,090 | 3,945 | 4,010 | +10 | +0.3% | 206,600 |
| 2021/03/03 | 3,885 | 4,045 | 3,865 | 4,000 | +160 | +4.2% | 376,900 |
| 2021/03/02 | 3,815 | 3,880 | 3,795 | 3,840 | +95 | +2.5% | 417,300 |
| 2021/03/01 | 3,710 | 3,775 | 3,705 | 3,745 | +90 | +2.5% | 235,400 |
| 2021/02/26 | 3,625 | 3,700 | 3,610 | 3,655 | +10 | +0.3% | 494,600 |
| 2021/02/25 | 3,820 | 3,820 | 3,645 | 3,645 | -110 | -2.9% | 380,700 |
| 2021/02/24 | 3,795 | 3,855 | 3,750 | 3,755 | -40 | -1.1% | 235,200 |
| 2021/02/22 | 3,845 | 3,885 | 3,750 | 3,795 | -10 | -0.3% | 211,600 |
| 2021/02/19 | 3,835 | 3,885 | 3,790 | 3,805 | -70 | -1.8% | 201,800 |
| 2021/02/18 | 4,055 | 4,055 | 3,865 | 3,875 | -205 | -5% | 284,400 |
| 2021/02/17 | 4,090 | 4,150 | 4,055 | 4,080 | -25 | -0.6% | 296,900 |
| 2021/02/16 | 4,175 | 4,180 | 4,015 | 4,105 | -30 | -0.7% | 204,100 |
| 2021/02/15 | 4,060 | 4,140 | 3,975 | 4,135 | +85 | +2.1% | 219,900 |
| 2021/02/12 | 3,945 | 4,060 | 3,920 | 4,050 | +150 | +3.8% | 228,000 |
| 2021/02/10 | 3,865 | 3,925 | 3,840 | 3,900 | -35 | -0.9% | 266,000 |
| 2021/02/09 | 3,950 | 3,985 | 3,880 | 3,935 | -55 | -1.4% | 301,200 |
| 2021/02/08 | 4,030 | 4,100 | 3,975 | 3,990 | +30 | +0.8% | 300,300 |
| 2021/02/05 | 3,920 | 4,065 | 3,920 | 3,960 | +10 | +0.3% | 301,800 |
| 2021/02/04 | 3,760 | 3,975 | 3,755 | 3,950 | +65 | +1.7% | 413,500 |
| 2021/02/03 | 3,910 | 4,050 | 3,805 | 3,885 | -10 | -0.3% | 403,200 |
| 2021/02/02 | 3,805 | 3,950 | 3,795 | 3,895 | +120 | +3.2% | 218,500 |
| 2021/02/01 | 3,635 | 3,790 | 3,605 | 3,775 | +125 | +3.4% | 207,200 |
| 2021/01/29 | 3,760 | 3,760 | 3,640 | 3,650 | -110 | -2.9% | 234,600 |
| 2021/01/28 | 3,660 | 3,790 | 3,650 | 3,760 | +20 | +0.5% | 303,700 |
| 2021/01/27 | 3,655 | 3,740 | 3,635 | 3,740 | +75 | +2% | 212,300 |
| 2021/01/26 | 3,800 | 3,805 | 3,665 | 3,665 | -195 | -5.1% | 243,900 |
| 2021/01/25 | 3,860 | 3,865 | 3,795 | 3,860 | +5 | +0.1% | 187,600 |
| 2021/01/22 | 3,780 | 3,855 | 3,765 | 3,855 | +20 | +0.5% | 163,200 |
| 2021/01/21 | 3,820 | 3,855 | 3,790 | 3,835 | +85 | +2.3% | 183,200 |
| 2021/01/20 | 3,685 | 3,755 | 3,655 | 3,750 | +60 | +1.6% | 234,300 |
| 2021/01/19 | 3,785 | 3,785 | 3,670 | 3,690 | -100 | -2.6% | 270,900 |
| 2021/01/18 | 3,745 | 3,805 | 3,735 | 3,790 | +60 | +1.6% | 196,400 |
| 2021/01/15 | 3,885 | 3,900 | 3,695 | 3,730 | -155 | -4% | 460,900 |
| 2021/01/14 | 3,915 | 3,925 | 3,815 | 3,885 | -100 | -2.5% | 486,400 |
| 2021/01/13 | 4,055 | 4,075 | 3,955 | 3,985 | -100 | -2.4% | 426,400 |
| 2021/01/12 | 4,150 | 4,155 | 4,045 | 4,085 | -65 | -1.6% | 339,900 |
| 2021/01/08 | 4,100 | 4,160 | 4,015 | 4,150 | +40 | +1% | 278,400 |
901～
950
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
