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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 5,500 | 5,590 | 5,490 | 5,580 | +10 | +0.2% | 105,900 |
| 2017/04/26 | 5,510 | 5,610 | 5,490 | 5,570 | +70 | +1.3% | 134,500 |
| 2017/04/25 | 5,460 | 5,540 | 5,430 | 5,500 | +50 | +0.9% | 262,400 |
| 2017/04/24 | 5,510 | 5,520 | 5,410 | 5,450 | +40 | +0.7% | 182,600 |
| 2017/04/21 | 5,390 | 5,420 | 5,350 | 5,410 | +20 | +0.4% | 246,600 |
| 2017/04/20 | 5,370 | 5,420 | 5,370 | 5,390 | +50 | +0.9% | 170,700 |
| 2017/04/19 | 5,330 | 5,390 | 5,330 | 5,340 | -50 | -0.9% | 218,900 |
| 2017/04/18 | 5,370 | 5,420 | 5,340 | 5,390 | -30 | -0.6% | 200,400 |
| 2017/04/17 | 5,350 | 5,440 | 5,300 | 5,420 | +50 | +0.9% | 359,200 |
| 2017/04/14 | 5,450 | 5,460 | 5,360 | 5,370 | -80 | -1.5% | 257,700 |
| 2017/04/13 | 5,420 | 5,470 | 5,410 | 5,450 | -40 | -0.7% | 283,900 |
| 2017/04/12 | 5,540 | 5,570 | 5,460 | 5,490 | -80 | -1.4% | 185,600 |
| 2017/04/11 | 5,580 | 5,630 | 5,550 | 5,570 | -10 | -0.2% | 300,200 |
| 2017/04/10 | 5,570 | 5,670 | 5,570 | 5,580 | +40 | +0.7% | 272,100 |
| 2017/04/07 | 5,560 | 5,610 | 5,520 | 5,540 | +70 | +1.3% | 278,600 |
| 2017/04/06 | 5,500 | 5,510 | 5,420 | 5,470 | -30 | -0.5% | 325,500 |
| 2017/04/05 | 5,560 | 5,590 | 5,480 | 5,500 | -60 | -1.1% | 289,600 |
| 2017/04/04 | 5,530 | 5,650 | 5,490 | 5,560 | ±0 | ±0% | 456,800 |
| 2017/04/03 | 5,570 | 5,580 | 5,530 | 5,560 | -30 | -0.5% | 234,400 |
| 2017/03/31 | 5,690 | 5,700 | 5,590 | 5,590 | -80 | -1.4% | 232,300 |
| 2017/03/30 | 5,670 | 5,730 | 5,660 | 5,670 | -30 | -0.5% | 203,200 |
| 2017/03/29 | 5,720 | 5,750 | 5,660 | 5,700 | -60 | -1% | 317,700 |
| 2017/03/28 | 5,680 | 5,760 | 5,670 | 5,760 | +130 | +2.3% | 197,300 |
| 2017/03/27 | 5,650 | 5,700 | 5,630 | 5,630 | -110 | -1.9% | 127,000 |
| 2017/03/24 | 5,680 | 5,750 | 5,660 | 5,740 | +50 | +0.9% | 120,200 |
| 2017/03/23 | 5,650 | 5,700 | 5,620 | 5,690 | +30 | +0.5% | 156,900 |
| 2017/03/22 | 5,780 | 5,790 | 5,660 | 5,660 | -50 | -0.9% | 224,900 |
| 2017/03/21 | 5,750 | 5,800 | 5,680 | 5,710 | -20 | -0.3% | 269,100 |
| 2017/03/17 | 5,790 | 5,850 | 5,730 | 5,730 | -140 | -2.4% | 238,300 |
| 2017/03/16 | 5,800 | 5,910 | 5,750 | 5,870 | +40 | +0.7% | 246,500 |
| 2017/03/15 | 5,890 | 5,890 | 5,830 | 5,830 | -50 | -0.9% | 170,200 |
| 2017/03/14 | 5,900 | 5,910 | 5,820 | 5,880 | +40 | +0.7% | 134,100 |
| 2017/03/13 | 5,790 | 5,870 | 5,790 | 5,840 | +100 | +1.7% | 201,400 |
| 2017/03/10 | 5,750 | 5,790 | 5,690 | 5,740 | +130 | +2.3% | 235,400 |
| 2017/03/09 | 5,670 | 5,670 | 5,560 | 5,610 | -30 | -0.5% | 259,200 |
| 2017/03/08 | 5,730 | 5,750 | 5,640 | 5,640 | -70 | -1.2% | 176,900 |
| 2017/03/07 | 5,740 | 5,800 | 5,710 | 5,710 | -30 | -0.5% | 305,400 |
| 2017/03/06 | 5,710 | 5,770 | 5,700 | 5,740 | +30 | +0.5% | 193,000 |
| 2017/03/03 | 5,720 | 5,800 | 5,670 | 5,710 | -10 | -0.2% | 176,700 |
| 2017/03/02 | 5,860 | 5,860 | 5,690 | 5,720 | -90 | -1.5% | 346,900 |
| 2017/03/01 | 5,730 | 5,820 | 5,720 | 5,810 | +60 | +1% | 132,800 |
| 2017/02/28 | 5,730 | 5,780 | 5,720 | 5,750 | +60 | +1.1% | 226,500 |
| 2017/02/27 | 5,700 | 5,720 | 5,660 | 5,690 | -70 | -1.2% | 188,700 |
| 2017/02/24 | 5,710 | 5,800 | 5,710 | 5,760 | -20 | -0.3% | 184,100 |
| 2017/02/23 | 5,820 | 5,840 | 5,740 | 5,780 | +10 | +0.2% | 162,900 |
| 2017/02/22 | 5,860 | 5,860 | 5,760 | 5,770 | +10 | +0.2% | 140,900 |
| 2017/02/21 | 5,710 | 5,770 | 5,710 | 5,760 | +50 | +0.9% | 135,000 |
| 2017/02/20 | 5,640 | 5,720 | 5,620 | 5,710 | +50 | +0.9% | 132,000 |
| 2017/02/17 | 5,670 | 5,680 | 5,590 | 5,660 | +10 | +0.2% | 148,900 |
| 2017/02/16 | 5,670 | 5,680 | 5,600 | 5,650 | +10 | +0.2% | 186,100 |
1851～
1900
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
