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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 5,620 | 5,670 | 5,610 | 5,640 | +60 | +1.1% | 167,900 |
| 2017/02/14 | 5,600 | 5,620 | 5,570 | 5,580 | -30 | -0.5% | 176,300 |
| 2017/02/13 | 5,640 | 5,640 | 5,560 | 5,610 | +40 | +0.7% | 138,500 |
| 2017/02/10 | 5,590 | 5,600 | 5,540 | 5,570 | +50 | +0.9% | 131,600 |
| 2017/02/09 | 5,550 | 5,560 | 5,500 | 5,520 | -40 | -0.7% | 123,100 |
| 2017/02/08 | 5,580 | 5,600 | 5,520 | 5,560 | +10 | +0.2% | 149,200 |
| 2017/02/07 | 5,590 | 5,600 | 5,520 | 5,550 | -60 | -1.1% | 263,900 |
| 2017/02/06 | 5,710 | 5,710 | 5,550 | 5,610 | -70 | -1.2% | 260,200 |
| 2017/02/03 | 5,690 | 5,820 | 5,620 | 5,680 | ±0 | ±0% | 304,500 |
| 2017/02/02 | 5,720 | 5,770 | 5,640 | 5,680 | -90 | -1.6% | 263,300 |
| 2017/02/01 | 5,720 | 5,800 | 5,690 | 5,770 | +70 | +1.2% | 203,700 |
| 2017/01/31 | 5,690 | 5,730 | 5,660 | 5,700 | -110 | -1.9% | 203,600 |
| 2017/01/30 | 5,800 | 5,820 | 5,750 | 5,810 | +20 | +0.3% | 131,100 |
| 2017/01/27 | 5,790 | 5,810 | 5,730 | 5,790 | -10 | -0.2% | 161,600 |
| 2017/01/26 | 5,840 | 5,870 | 5,790 | 5,800 | +10 | +0.2% | 177,900 |
| 2017/01/25 | 5,830 | 5,850 | 5,740 | 5,790 | ±0 | ±0% | 165,800 |
| 2017/01/24 | 5,750 | 5,860 | 5,720 | 5,790 | -30 | -0.5% | 297,300 |
| 2017/01/23 | 5,790 | 5,890 | 5,790 | 5,820 | -160 | -2.7% | 360,200 |
| 2017/01/20 | 5,950 | 6,010 | 5,890 | 5,980 | +30 | +0.5% | 237,600 |
| 2017/01/19 | 5,980 | 6,010 | 5,940 | 5,950 | ±0 | ±0% | 133,900 |
| 2017/01/18 | 5,920 | 5,970 | 5,860 | 5,950 | +10 | +0.2% | 110,700 |
| 2017/01/17 | 6,010 | 6,020 | 5,930 | 5,940 | -120 | -2% | 172,600 |
| 2017/01/16 | 6,070 | 6,120 | 6,040 | 6,060 | -10 | -0.2% | 145,700 |
| 2017/01/13 | 6,080 | 6,110 | 6,030 | 6,070 | -90 | -1.5% | 247,900 |
| 2017/01/12 | 6,190 | 6,200 | 6,100 | 6,160 | -50 | -0.8% | 114,900 |
| 2017/01/11 | 6,220 | 6,220 | 6,170 | 6,210 | +20 | +0.3% | 90,200 |
| 2017/01/10 | 6,140 | 6,260 | 6,130 | 6,190 | +30 | +0.5% | 207,300 |
| 2017/01/06 | 6,140 | 6,180 | 6,130 | 6,160 | -80 | -1.3% | 152,300 |
| 2017/01/05 | 6,240 | 6,290 | 6,190 | 6,240 | -50 | -0.8% | 190,600 |
| 2017/01/04 | 6,230 | 6,290 | 6,190 | 6,290 | +120 | +1.9% | 283,800 |
| 2016/12/30 | 6,170 | 6,220 | 6,130 | 6,170 | -20 | -0.3% | 109,900 |
| 2016/12/29 | 6,250 | 6,270 | 6,150 | 6,190 | -60 | -1% | 149,200 |
| 2016/12/28 | 6,230 | 6,270 | 6,190 | 6,250 | +40 | +0.6% | 119,200 |
| 2016/12/27 | 6,120 | 6,240 | 6,120 | 6,210 | +50 | +0.8% | 150,900 |
| 2016/12/26 | 6,220 | 6,220 | 6,160 | 6,160 | -20 | -0.3% | 93,200 |
| 2016/12/22 | 6,170 | 6,190 | 6,130 | 6,180 | +20 | +0.3% | 131,100 |
| 2016/12/21 | 6,200 | 6,220 | 6,150 | 6,160 | -30 | -0.5% | 148,000 |
| 2016/12/20 | 6,170 | 6,200 | 6,130 | 6,190 | -10 | -0.2% | 144,000 |
| 2016/12/19 | 6,200 | 6,220 | 6,140 | 6,200 | ±0 | ±0% | 136,000 |
| 2016/12/16 | 6,130 | 6,220 | 6,130 | 6,200 | +100 | +1.6% | 219,000 |
| 2016/12/15 | 6,080 | 6,130 | 6,060 | 6,100 | +60 | +1% | 193,200 |
| 2016/12/14 | 6,030 | 6,070 | 6,010 | 6,040 | +10 | +0.2% | 172,000 |
| 2016/12/13 | 5,980 | 6,040 | 5,910 | 6,030 | +80 | +1.3% | 183,600 |
| 2016/12/12 | 5,990 | 6,010 | 5,890 | 5,950 | +20 | +0.3% | 296,900 |
| 2016/12/09 | 6,010 | 6,050 | 5,900 | 5,930 | -130 | -2.1% | 446,100 |
| 2016/12/08 | 6,050 | 6,130 | 6,030 | 6,060 | +20 | +0.3% | 238,600 |
| 2016/12/07 | 6,180 | 6,190 | 6,000 | 6,040 | -100 | -1.6% | 252,500 |
| 2016/12/06 | 6,210 | 6,230 | 6,130 | 6,140 | +30 | +0.5% | 206,200 |
| 2016/12/05 | 6,140 | 6,150 | 6,080 | 6,110 | -40 | -0.7% | 134,800 |
| 2016/12/02 | 6,210 | 6,220 | 6,140 | 6,150 | -110 | -1.8% | 218,700 |
1901～
1950
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
