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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 6,350 | 6,350 | 6,230 | 6,260 | -20 | -0.3% | 224,400 |
| 2016/11/30 | 6,280 | 6,290 | 6,200 | 6,280 | +40 | +0.6% | 236,100 |
| 2016/11/29 | 6,210 | 6,290 | 6,200 | 6,240 | +50 | +0.8% | 199,200 |
| 2016/11/28 | 6,180 | 6,210 | 6,110 | 6,190 | -40 | -0.6% | 217,800 |
| 2016/11/25 | 6,250 | 6,290 | 6,210 | 6,230 | +10 | +0.2% | 181,200 |
| 2016/11/24 | 6,230 | 6,250 | 6,170 | 6,220 | -70 | -1.1% | 252,500 |
| 2016/11/22 | 6,300 | 6,340 | 6,260 | 6,290 | +70 | +1.1% | 146,900 |
| 2016/11/21 | 6,220 | 6,270 | 6,210 | 6,220 | -60 | -1% | 150,000 |
| 2016/11/18 | 6,180 | 6,300 | 6,170 | 6,280 | +90 | +1.5% | 176,100 |
| 2016/11/17 | 6,170 | 6,240 | 6,130 | 6,190 | -40 | -0.6% | 184,000 |
| 2016/11/16 | 6,250 | 6,280 | 6,170 | 6,230 | -50 | -0.8% | 233,100 |
| 2016/11/15 | 6,290 | 6,350 | 6,250 | 6,280 | +60 | +1% | 201,400 |
| 2016/11/14 | 6,060 | 6,250 | 6,040 | 6,220 | +210 | +3.5% | 229,700 |
| 2016/11/11 | 6,140 | 6,140 | 5,970 | 6,010 | -30 | -0.5% | 193,600 |
| 2016/11/10 | 6,100 | 6,170 | 6,010 | 6,040 | +200 | +3.4% | 218,400 |
| 2016/11/09 | 6,050 | 6,090 | 5,790 | 5,840 | -170 | -2.8% | 223,700 |
| 2016/11/08 | 6,020 | 6,040 | 5,950 | 6,010 | -10 | -0.2% | 157,100 |
| 2016/11/07 | 6,050 | 6,070 | 5,930 | 6,020 | +40 | +0.7% | 236,100 |
| 2016/11/04 | 5,900 | 6,000 | 5,890 | 5,980 | -40 | -0.7% | 255,000 |
| 2016/11/02 | 6,020 | 6,100 | 5,990 | 6,020 | -80 | -1.3% | 235,000 |
| 2016/11/01 | 6,020 | 6,110 | 5,970 | 6,100 | +50 | +0.8% | 335,600 |
| 2016/10/31 | 5,820 | 6,090 | 5,780 | 6,050 | +520 | +9.4% | 752,000 |
| 2016/10/28 | 5,570 | 5,580 | 5,490 | 5,530 | +10 | +0.2% | 361,500 |
| 2016/10/27 | 5,520 | 5,560 | 5,480 | 5,520 | -50 | -0.9% | 192,100 |
| 2016/10/26 | 5,580 | 5,630 | 5,550 | 5,570 | -80 | -1.4% | 198,300 |
| 2016/10/25 | 5,600 | 5,660 | 5,590 | 5,650 | +50 | +0.9% | 131,000 |
| 2016/10/24 | 5,550 | 5,610 | 5,520 | 5,600 | +40 | +0.7% | 101,700 |
| 2016/10/21 | 5,680 | 5,680 | 5,550 | 5,560 | -160 | -2.8% | 292,500 |
| 2016/10/20 | 5,720 | 5,740 | 5,670 | 5,720 | -30 | -0.5% | 198,000 |
| 2016/10/19 | 5,680 | 5,750 | 5,610 | 5,750 | ±0 | ±0% | 270,000 |
| 2016/10/18 | 5,670 | 5,750 | 5,640 | 5,750 | +110 | +2% | 333,800 |
| 2016/10/17 | 5,580 | 5,650 | 5,570 | 5,640 | +60 | +1.1% | 177,900 |
| 2016/10/14 | 5,520 | 5,590 | 5,510 | 5,580 | +30 | +0.5% | 291,100 |
| 2016/10/13 | 5,510 | 5,570 | 5,510 | 5,550 | +60 | +1.1% | 221,100 |
| 2016/10/12 | 5,520 | 5,530 | 5,440 | 5,490 | -40 | -0.7% | 253,700 |
| 2016/10/11 | 5,530 | 5,550 | 5,500 | 5,530 | +60 | +1.1% | 164,600 |
| 2016/10/07 | 5,460 | 5,490 | 5,420 | 5,470 | +10 | +0.2% | 94,400 |
| 2016/10/06 | 5,470 | 5,490 | 5,440 | 5,460 | +60 | +1.1% | 111,300 |
| 2016/10/05 | 5,420 | 5,440 | 5,380 | 5,400 | +10 | +0.2% | 117,400 |
| 2016/10/04 | 5,400 | 5,400 | 5,350 | 5,390 | +60 | +1.1% | 95,400 |
| 2016/10/03 | 5,350 | 5,370 | 5,300 | 5,330 | -10 | -0.2% | 231,500 |
| 2016/09/30 | 5,340 | 5,360 | 5,300 | 5,340 | -100 | -1.8% | 147,200 |
| 2016/09/29 | 5,380 | 5,450 | 5,370 | 5,440 | +60 | +1.1% | 194,900 |
| 2016/09/28 | 5,460 | 5,510 | 5,270 | 5,380 | -180 | -3.2% | 301,600 |
| 2016/09/27 | 5,450 | 5,560 | 5,400 | 5,560 | +40 | +0.7% | 222,800 |
| 2016/09/26 | 5,630 | 5,640 | 5,510 | 5,520 | -150 | -2.6% | 124,500 |
| 2016/09/23 | 5,600 | 5,720 | 5,560 | 5,670 | -20 | -0.4% | 177,300 |
| 2016/09/21 | 5,520 | 5,700 | 5,480 | 5,690 | +160 | +2.9% | 187,100 |
| 2016/09/20 | 5,440 | 5,600 | 5,440 | 5,530 | +60 | +1.1% | 134,800 |
| 2016/09/16 | 5,470 | 5,480 | 5,380 | 5,470 | -10 | -0.2% | 219,900 |
1951～
2000
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
