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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,900 | 3,905 | 3,860 | 3,885 | -30 | -0.8% | 210,300 |
| 2018/05/07 | 3,905 | 3,930 | 3,845 | 3,915 | +45 | +1.2% | 205,900 |
| 2018/05/02 | 3,930 | 3,930 | 3,855 | 3,870 | -40 | -1% | 213,100 |
| 2018/05/01 | 3,855 | 3,935 | 3,825 | 3,910 | +55 | +1.4% | 181,400 |
| 2018/04/27 | 3,875 | 3,885 | 3,805 | 3,855 | +40 | +1% | 250,800 |
| 2018/04/26 | 3,840 | 3,840 | 3,775 | 3,815 | -10 | -0.3% | 221,000 |
| 2018/04/25 | 3,820 | 3,850 | 3,800 | 3,825 | -10 | -0.3% | 160,300 |
| 2018/04/24 | 3,820 | 3,835 | 3,795 | 3,835 | +55 | +1.5% | 138,100 |
| 2018/04/23 | 3,785 | 3,800 | 3,745 | 3,780 | +35 | +0.9% | 215,900 |
| 2018/04/20 | 3,720 | 3,770 | 3,680 | 3,745 | +25 | +0.7% | 233,300 |
| 2018/04/19 | 3,775 | 3,775 | 3,695 | 3,720 | -40 | -1.1% | 133,900 |
| 2018/04/18 | 3,680 | 3,775 | 3,660 | 3,760 | +65 | +1.8% | 233,200 |
| 2018/04/17 | 3,700 | 3,735 | 3,680 | 3,695 | ±0 | ±0% | 210,200 |
| 2018/04/16 | 3,635 | 3,695 | 3,620 | 3,695 | +35 | +1% | 170,500 |
| 2018/04/13 | 3,680 | 3,695 | 3,620 | 3,660 | +5 | +0.1% | 209,600 |
| 2018/04/12 | 3,630 | 3,670 | 3,585 | 3,655 | +20 | +0.6% | 256,600 |
| 2018/04/11 | 3,625 | 3,650 | 3,575 | 3,635 | -5 | -0.1% | 158,600 |
| 2018/04/10 | 3,610 | 3,650 | 3,570 | 3,640 | +25 | +0.7% | 221,400 |
| 2018/04/09 | 3,635 | 3,645 | 3,600 | 3,615 | -25 | -0.7% | 158,000 |
| 2018/04/06 | 3,645 | 3,665 | 3,600 | 3,640 | -5 | -0.1% | 236,800 |
| 2018/04/05 | 3,635 | 3,690 | 3,625 | 3,645 | +70 | +2% | 433,000 |
| 2018/04/04 | 3,555 | 3,585 | 3,535 | 3,575 | +10 | +0.3% | 177,500 |
| 2018/04/03 | 3,580 | 3,600 | 3,545 | 3,565 | -40 | -1.1% | 167,300 |
| 2018/04/02 | 3,625 | 3,665 | 3,595 | 3,605 | -25 | -0.7% | 124,000 |
| 2018/03/30 | 3,580 | 3,635 | 3,535 | 3,630 | +85 | +2.4% | 297,800 |
| 2018/03/29 | 3,530 | 3,580 | 3,495 | 3,545 | -25 | -0.7% | 430,800 |
| 2018/03/28 | 3,620 | 3,620 | 3,525 | 3,570 | -3,730 | -51.1% | 367,200 |
| 2018/03/27 | 7,220 | 7,340 | 7,200 | 7,300 | +140 | +2% | 190,200 |
| 2018/03/26 | 7,110 | 7,180 | 7,020 | 7,160 | -70 | -1% | 352,500 |
| 2018/03/23 | 7,380 | 7,430 | 7,200 | 7,230 | -250 | -3.3% | 231,300 |
| 2018/03/22 | 7,520 | 7,570 | 7,410 | 7,480 | -10 | -0.1% | 205,800 |
| 2018/03/20 | 7,530 | 7,550 | 7,410 | 7,490 | -130 | -1.7% | 203,500 |
| 2018/03/19 | 7,700 | 7,710 | 7,550 | 7,620 | -170 | -2.2% | 139,400 |
| 2018/03/16 | 7,880 | 7,900 | 7,670 | 7,790 | -70 | -0.9% | 179,800 |
| 2018/03/15 | 7,840 | 7,880 | 7,710 | 7,860 | +10 | +0.1% | 97,400 |
| 2018/03/14 | 7,820 | 7,950 | 7,820 | 7,850 | -20 | -0.3% | 118,800 |
| 2018/03/13 | 7,770 | 7,870 | 7,760 | 7,870 | +30 | +0.4% | 114,100 |
| 2018/03/12 | 7,740 | 7,880 | 7,730 | 7,840 | +230 | +3% | 198,000 |
| 2018/03/09 | 7,680 | 7,720 | 7,550 | 7,610 | +60 | +0.8% | 172,800 |
| 2018/03/08 | 7,560 | 7,590 | 7,510 | 7,550 | +70 | +0.9% | 99,000 |
| 2018/03/07 | 7,530 | 7,650 | 7,460 | 7,480 | -40 | -0.5% | 143,300 |
| 2018/03/06 | 7,480 | 7,550 | 7,480 | 7,520 | +160 | +2.2% | 108,000 |
| 2018/03/05 | 7,440 | 7,470 | 7,320 | 7,360 | -40 | -0.5% | 97,700 |
| 2018/03/02 | 7,340 | 7,430 | 7,340 | 7,400 | -140 | -1.9% | 110,000 |
| 2018/03/01 | 7,640 | 7,640 | 7,510 | 7,540 | -150 | -2% | 97,300 |
| 2018/02/28 | 7,720 | 7,800 | 7,690 | 7,690 | -70 | -0.9% | 124,300 |
| 2018/02/27 | 7,780 | 7,800 | 7,710 | 7,760 | +80 | +1% | 151,300 |
| 2018/02/26 | 7,700 | 7,720 | 7,630 | 7,680 | +130 | +1.7% | 163,300 |
| 2018/02/23 | 7,580 | 7,580 | 7,490 | 7,550 | -40 | -0.5% | 123,600 |
| 2018/02/22 | 7,650 | 7,730 | 7,560 | 7,590 | -10 | -0.1% | 106,500 |
1601～
1650
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
