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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,375 | 3,475 | 3,370 | 3,390 | +15 | +0.4% | 423,700 |
| 2018/07/17 | 3,435 | 3,455 | 3,355 | 3,375 | -35 | -1% | 559,700 |
| 2018/07/13 | 3,440 | 3,460 | 3,400 | 3,410 | +5 | +0.1% | 364,600 |
| 2018/07/12 | 3,420 | 3,455 | 3,395 | 3,405 | -30 | -0.9% | 279,600 |
| 2018/07/11 | 3,460 | 3,465 | 3,410 | 3,435 | -50 | -1.4% | 225,600 |
| 2018/07/10 | 3,515 | 3,540 | 3,485 | 3,485 | +15 | +0.4% | 302,100 |
| 2018/07/09 | 3,435 | 3,480 | 3,420 | 3,470 | +35 | +1% | 289,100 |
| 2018/07/06 | 3,385 | 3,460 | 3,355 | 3,435 | +85 | +2.5% | 479,000 |
| 2018/07/05 | 3,365 | 3,385 | 3,325 | 3,350 | -15 | -0.4% | 293,000 |
| 2018/07/04 | 3,355 | 3,375 | 3,335 | 3,365 | +10 | +0.3% | 281,100 |
| 2018/07/03 | 3,330 | 3,360 | 3,315 | 3,355 | ±0 | ±0% | 378,200 |
| 2018/07/02 | 3,385 | 3,425 | 3,345 | 3,355 | -75 | -2.2% | 313,900 |
| 2018/06/29 | 3,465 | 3,475 | 3,395 | 3,430 | -35 | -1% | 281,300 |
| 2018/06/28 | 3,470 | 3,485 | 3,450 | 3,465 | +5 | +0.1% | 201,300 |
| 2018/06/27 | 3,515 | 3,520 | 3,450 | 3,460 | -30 | -0.9% | 312,000 |
| 2018/06/26 | 3,460 | 3,490 | 3,400 | 3,490 | +5 | +0.1% | 488,500 |
| 2018/06/25 | 3,500 | 3,505 | 3,450 | 3,485 | -65 | -1.8% | 314,200 |
| 2018/06/22 | 3,515 | 3,560 | 3,510 | 3,550 | -15 | -0.4% | 618,500 |
| 2018/06/21 | 3,585 | 3,625 | 3,555 | 3,565 | -60 | -1.7% | 394,700 |
| 2018/06/20 | 3,650 | 3,665 | 3,570 | 3,625 | -10 | -0.3% | 273,400 |
| 2018/06/19 | 3,660 | 3,675 | 3,610 | 3,635 | -75 | -2% | 331,600 |
| 2018/06/18 | 3,685 | 3,720 | 3,665 | 3,710 | -95 | -2.5% | 336,500 |
| 2018/06/15 | 3,845 | 3,860 | 3,805 | 3,805 | -30 | -0.8% | 295,100 |
| 2018/06/14 | 3,860 | 3,865 | 3,825 | 3,835 | -30 | -0.8% | 200,600 |
| 2018/06/13 | 3,925 | 3,940 | 3,865 | 3,865 | -60 | -1.5% | 227,500 |
| 2018/06/12 | 3,960 | 3,960 | 3,890 | 3,925 | -10 | -0.3% | 214,700 |
| 2018/06/11 | 3,920 | 3,950 | 3,895 | 3,935 | +50 | +1.3% | 175,600 |
| 2018/06/08 | 3,910 | 3,920 | 3,860 | 3,885 | -40 | -1% | 274,600 |
| 2018/06/07 | 3,960 | 3,975 | 3,890 | 3,925 | -25 | -0.6% | 250,400 |
| 2018/06/06 | 3,945 | 3,965 | 3,900 | 3,950 | +10 | +0.3% | 221,800 |
| 2018/06/05 | 3,925 | 3,950 | 3,900 | 3,940 | +30 | +0.8% | 300,600 |
| 2018/06/04 | 3,850 | 3,930 | 3,835 | 3,910 | +120 | +3.2% | 346,000 |
| 2018/06/01 | 3,745 | 3,805 | 3,745 | 3,790 | +35 | +0.9% | 214,500 |
| 2018/05/31 | 3,725 | 3,775 | 3,690 | 3,755 | +15 | +0.4% | 552,600 |
| 2018/05/30 | 3,745 | 3,780 | 3,720 | 3,740 | -75 | -2% | 248,100 |
| 2018/05/29 | 3,815 | 3,815 | 3,760 | 3,815 | -65 | -1.7% | 269,700 |
| 2018/05/28 | 3,845 | 3,890 | 3,825 | 3,880 | +15 | +0.4% | 259,900 |
| 2018/05/25 | 3,885 | 3,915 | 3,845 | 3,865 | -30 | -0.8% | 283,700 |
| 2018/05/24 | 3,960 | 3,975 | 3,880 | 3,895 | -80 | -2% | 214,100 |
| 2018/05/23 | 3,980 | 4,025 | 3,970 | 3,975 | -30 | -0.7% | 179,100 |
| 2018/05/22 | 4,050 | 4,065 | 3,995 | 4,005 | -50 | -1.2% | 228,300 |
| 2018/05/21 | 4,035 | 4,070 | 4,000 | 4,055 | +25 | +0.6% | 288,500 |
| 2018/05/18 | 3,995 | 4,040 | 3,955 | 4,030 | +85 | +2.2% | 341,400 |
| 2018/05/17 | 3,980 | 3,985 | 3,920 | 3,945 | -35 | -0.9% | 189,700 |
| 2018/05/16 | 3,960 | 4,010 | 3,960 | 3,980 | ±0 | ±0% | 232,900 |
| 2018/05/15 | 3,945 | 3,995 | 3,945 | 3,980 | +15 | +0.4% | 270,400 |
| 2018/05/14 | 3,960 | 4,000 | 3,895 | 3,965 | +45 | +1.1% | 270,300 |
| 2018/05/11 | 3,885 | 3,980 | 3,885 | 3,920 | +55 | +1.4% | 267,700 |
| 2018/05/10 | 3,900 | 3,900 | 3,850 | 3,865 | -20 | -0.5% | 111,700 |
| 2018/05/09 | 3,930 | 3,930 | 3,880 | 3,885 | ±0 | ±0% | 209,700 |
1551～
1600
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
