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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 6,770 | 6,850 | 6,750 | 6,810 | +20 | +0.3% | 126,600 |
| 2017/09/21 | 6,850 | 6,850 | 6,760 | 6,790 | -60 | -0.9% | 138,200 |
| 2017/09/20 | 6,880 | 6,900 | 6,810 | 6,850 | -30 | -0.4% | 145,800 |
| 2017/09/19 | 6,820 | 6,900 | 6,800 | 6,880 | +120 | +1.8% | 121,400 |
| 2017/09/15 | 6,710 | 6,800 | 6,700 | 6,760 | +20 | +0.3% | 205,300 |
| 2017/09/14 | 6,770 | 6,790 | 6,720 | 6,740 | +30 | +0.4% | 95,000 |
| 2017/09/13 | 6,700 | 6,730 | 6,680 | 6,710 | +50 | +0.8% | 92,400 |
| 2017/09/12 | 6,690 | 6,740 | 6,650 | 6,660 | +10 | +0.2% | 122,300 |
| 2017/09/11 | 6,590 | 6,680 | 6,590 | 6,650 | +100 | +1.5% | 85,100 |
| 2017/09/08 | 6,600 | 6,600 | 6,530 | 6,550 | -10 | -0.2% | 199,400 |
| 2017/09/07 | 6,430 | 6,580 | 6,400 | 6,560 | +110 | +1.7% | 202,600 |
| 2017/09/06 | 6,420 | 6,520 | 6,420 | 6,450 | +20 | +0.3% | 219,400 |
| 2017/09/05 | 6,480 | 6,520 | 6,390 | 6,430 | +70 | +1.1% | 206,400 |
| 2017/09/04 | 6,370 | 6,400 | 6,300 | 6,360 | -10 | -0.2% | 170,300 |
| 2017/09/01 | 6,330 | 6,390 | 6,330 | 6,370 | +60 | +1% | 87,200 |
| 2017/08/31 | 6,280 | 6,350 | 6,270 | 6,310 | +90 | +1.4% | 102,800 |
| 2017/08/30 | 6,350 | 6,380 | 6,200 | 6,220 | -120 | -1.9% | 211,500 |
| 2017/08/29 | 6,320 | 6,360 | 6,320 | 6,340 | +20 | +0.3% | 61,600 |
| 2017/08/28 | 6,370 | 6,380 | 6,310 | 6,320 | -40 | -0.6% | 81,500 |
| 2017/08/25 | 6,330 | 6,380 | 6,290 | 6,360 | +30 | +0.5% | 130,400 |
| 2017/08/24 | 6,280 | 6,370 | 6,280 | 6,330 | +60 | +1% | 85,400 |
| 2017/08/23 | 6,300 | 6,300 | 6,230 | 6,270 | +40 | +0.6% | 139,200 |
| 2017/08/22 | 6,270 | 6,270 | 6,210 | 6,230 | +50 | +0.8% | 122,600 |
| 2017/08/21 | 6,190 | 6,190 | 6,140 | 6,180 | +10 | +0.2% | 117,000 |
| 2017/08/18 | 6,160 | 6,200 | 6,120 | 6,170 | -60 | -1% | 111,500 |
| 2017/08/17 | 6,200 | 6,240 | 6,160 | 6,230 | -40 | -0.6% | 149,400 |
| 2017/08/16 | 6,310 | 6,330 | 6,260 | 6,270 | -110 | -1.7% | 198,400 |
| 2017/08/15 | 6,350 | 6,420 | 6,350 | 6,380 | +70 | +1.1% | 128,900 |
| 2017/08/14 | 6,260 | 6,350 | 6,220 | 6,310 | ±0 | ±0% | 199,900 |
| 2017/08/10 | 6,330 | 6,330 | 6,280 | 6,310 | +40 | +0.6% | 128,500 |
| 2017/08/09 | 6,320 | 6,320 | 6,220 | 6,270 | -20 | -0.3% | 194,300 |
| 2017/08/08 | 6,330 | 6,340 | 6,250 | 6,290 | -20 | -0.3% | 152,300 |
| 2017/08/07 | 6,350 | 6,350 | 6,290 | 6,310 | +10 | +0.2% | 88,500 |
| 2017/08/04 | 6,290 | 6,340 | 6,270 | 6,300 | -10 | -0.2% | 156,100 |
| 2017/08/03 | 6,270 | 6,320 | 6,260 | 6,310 | +20 | +0.3% | 151,400 |
| 2017/08/02 | 6,350 | 6,370 | 6,250 | 6,290 | -30 | -0.5% | 209,900 |
| 2017/08/01 | 6,290 | 6,340 | 6,260 | 6,320 | -40 | -0.6% | 193,600 |
| 2017/07/31 | 6,550 | 6,620 | 6,360 | 6,360 | -210 | -3.2% | 359,500 |
| 2017/07/28 | 6,400 | 6,630 | 6,360 | 6,570 | +90 | +1.4% | 521,700 |
| 2017/07/27 | 6,500 | 6,530 | 6,460 | 6,480 | -10 | -0.2% | 239,800 |
| 2017/07/26 | 6,430 | 6,510 | 6,390 | 6,490 | +130 | +2% | 265,700 |
| 2017/07/25 | 6,380 | 6,390 | 6,290 | 6,360 | ±0 | ±0% | 178,300 |
| 2017/07/24 | 6,410 | 6,410 | 6,330 | 6,360 | -80 | -1.2% | 193,300 |
| 2017/07/21 | 6,460 | 6,490 | 6,430 | 6,440 | -10 | -0.2% | 193,000 |
| 2017/07/20 | 6,440 | 6,470 | 6,430 | 6,450 | +10 | +0.2% | 143,600 |
| 2017/07/19 | 6,380 | 6,450 | 6,360 | 6,440 | +30 | +0.5% | 145,200 |
| 2017/07/18 | 6,330 | 6,440 | 6,290 | 6,410 | +80 | +1.3% | 262,000 |
| 2017/07/14 | 6,280 | 6,360 | 6,280 | 6,330 | +30 | +0.5% | 164,700 |
| 2017/07/13 | 6,300 | 6,310 | 6,270 | 6,300 | +10 | +0.2% | 207,900 |
| 2017/07/12 | 6,320 | 6,330 | 6,280 | 6,290 | -10 | -0.2% | 202,500 |
1751～
1800
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
