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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 4,075 | 4,120 | 4,025 | 4,110 | +90 | +2.2% | 187,200 |
| 2021/01/06 | 4,025 | 4,080 | 3,985 | 4,020 | -70 | -1.7% | 137,000 |
| 2021/01/05 | 4,075 | 4,120 | 4,050 | 4,090 | -10 | -0.2% | 202,200 |
| 2021/01/04 | 4,085 | 4,100 | 3,975 | 4,100 | +55 | +1.4% | 120,200 |
| 2020/12/30 | 4,060 | 4,075 | 4,005 | 4,045 | -5 | -0.1% | 148,300 |
| 2020/12/29 | 3,975 | 4,055 | 3,975 | 4,050 | +75 | +1.9% | 117,100 |
| 2020/12/28 | 3,950 | 3,990 | 3,950 | 3,975 | +10 | +0.3% | 81,800 |
| 2020/12/25 | 3,900 | 3,970 | 3,900 | 3,965 | +90 | +2.3% | 125,500 |
| 2020/12/24 | 3,795 | 3,885 | 3,795 | 3,875 | +105 | +2.8% | 123,400 |
| 2020/12/23 | 3,860 | 3,880 | 3,760 | 3,770 | -80 | -2.1% | 182,400 |
| 2020/12/22 | 3,820 | 3,915 | 3,820 | 3,850 | +5 | +0.1% | 261,900 |
| 2020/12/21 | 3,795 | 3,845 | 3,790 | 3,845 | +40 | +1.1% | 150,200 |
| 2020/12/18 | 3,795 | 3,850 | 3,790 | 3,805 | ±0 | ±0% | 278,600 |
| 2020/12/17 | 3,800 | 3,835 | 3,770 | 3,805 | -35 | -0.9% | 173,100 |
| 2020/12/16 | 3,850 | 3,865 | 3,785 | 3,840 | +25 | +0.7% | 189,500 |
| 2020/12/15 | 3,900 | 3,900 | 3,805 | 3,815 | -90 | -2.3% | 228,400 |
| 2020/12/14 | 3,750 | 3,915 | 3,750 | 3,905 | +155 | +4.1% | 283,800 |
| 2020/12/11 | 3,775 | 3,825 | 3,730 | 3,750 | -95 | -2.5% | 311,400 |
| 2020/12/10 | 3,870 | 3,920 | 3,810 | 3,845 | -70 | -1.8% | 202,500 |
| 2020/12/09 | 3,785 | 3,915 | 3,785 | 3,915 | +120 | +3.2% | 206,300 |
| 2020/12/08 | 3,865 | 3,870 | 3,775 | 3,795 | -105 | -2.7% | 306,300 |
| 2020/12/07 | 3,945 | 3,970 | 3,875 | 3,900 | +10 | +0.3% | 232,400 |
| 2020/12/04 | 3,830 | 3,910 | 3,825 | 3,890 | +20 | +0.5% | 259,500 |
| 2020/12/03 | 3,865 | 3,905 | 3,845 | 3,870 | ±0 | ±0% | 230,900 |
| 2020/12/02 | 3,850 | 3,890 | 3,825 | 3,870 | +90 | +2.4% | 250,800 |
| 2020/12/01 | 3,720 | 3,795 | 3,690 | 3,780 | +105 | +2.9% | 374,800 |
| 2020/11/30 | 3,755 | 3,775 | 3,610 | 3,675 | -115 | -3% | 792,200 |
| 2020/11/27 | 3,720 | 3,800 | 3,710 | 3,790 | +50 | +1.3% | 280,700 |
| 2020/11/26 | 3,675 | 3,745 | 3,655 | 3,740 | +50 | +1.4% | 171,200 |
| 2020/11/25 | 3,760 | 3,785 | 3,685 | 3,690 | +25 | +0.7% | 198,000 |
| 2020/11/24 | 3,700 | 3,725 | 3,645 | 3,665 | +25 | +0.7% | 293,400 |
| 2020/11/20 | 3,515 | 3,640 | 3,490 | 3,640 | +155 | +4.4% | 321,400 |
| 2020/11/19 | 3,430 | 3,505 | 3,400 | 3,485 | +35 | +1% | 373,300 |
| 2020/11/18 | 3,490 | 3,505 | 3,435 | 3,450 | -55 | -1.6% | 181,700 |
| 2020/11/17 | 3,530 | 3,530 | 3,455 | 3,505 | -15 | -0.4% | 259,400 |
| 2020/11/16 | 3,465 | 3,540 | 3,450 | 3,520 | +85 | +2.5% | 194,100 |
| 2020/11/13 | 3,490 | 3,495 | 3,415 | 3,435 | -55 | -1.6% | 196,300 |
| 2020/11/12 | 3,465 | 3,525 | 3,455 | 3,490 | -25 | -0.7% | 257,300 |
| 2020/11/11 | 3,500 | 3,550 | 3,475 | 3,515 | +75 | +2.2% | 239,700 |
| 2020/11/10 | 3,420 | 3,455 | 3,380 | 3,440 | +110 | +3.3% | 370,700 |
| 2020/11/09 | 3,285 | 3,355 | 3,265 | 3,330 | +115 | +3.6% | 227,900 |
| 2020/11/06 | 3,210 | 3,240 | 3,175 | 3,215 | +55 | +1.7% | 162,400 |
| 2020/11/05 | 3,170 | 3,185 | 3,105 | 3,160 | -20 | -0.6% | 337,500 |
| 2020/11/04 | 3,240 | 3,260 | 3,170 | 3,180 | -25 | -0.8% | 265,000 |
| 2020/11/02 | 3,115 | 3,225 | 3,105 | 3,205 | +95 | +3.1% | 237,500 |
| 2020/10/30 | 3,230 | 3,230 | 3,090 | 3,110 | -105 | -3.3% | 277,300 |
| 2020/10/29 | 3,230 | 3,250 | 3,140 | 3,215 | -115 | -3.5% | 420,000 |
| 2020/10/28 | 3,110 | 3,370 | 3,055 | 3,330 | +215 | +6.9% | 779,700 |
| 2020/10/27 | 3,140 | 3,140 | 3,055 | 3,115 | -35 | -1.1% | 178,300 |
| 2020/10/26 | 3,230 | 3,270 | 3,135 | 3,150 | -110 | -3.4% | 224,500 |
951～
1000
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
