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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 5,940 | 5,990 | 5,920 | 5,950 | ±0 | ±0% | 168,300 |
| 2017/06/14 | 5,950 | 5,990 | 5,950 | 5,950 | +40 | +0.7% | 185,700 |
| 2017/06/13 | 5,920 | 6,000 | 5,910 | 5,910 | +20 | +0.3% | 187,000 |
| 2017/06/12 | 5,830 | 5,920 | 5,820 | 5,890 | +10 | +0.2% | 174,900 |
| 2017/06/09 | 5,920 | 5,940 | 5,850 | 5,880 | -40 | -0.7% | 216,800 |
| 2017/06/08 | 5,910 | 5,960 | 5,890 | 5,920 | +20 | +0.3% | 211,800 |
| 2017/06/07 | 5,900 | 5,930 | 5,860 | 5,900 | +10 | +0.2% | 232,500 |
| 2017/06/06 | 5,810 | 5,910 | 5,800 | 5,890 | +50 | +0.9% | 250,900 |
| 2017/06/05 | 5,820 | 5,850 | 5,790 | 5,840 | -10 | -0.2% | 151,500 |
| 2017/06/02 | 5,760 | 5,860 | 5,750 | 5,850 | +100 | +1.7% | 224,200 |
| 2017/06/01 | 5,700 | 5,770 | 5,700 | 5,750 | +90 | +1.6% | 123,400 |
| 2017/05/31 | 5,700 | 5,750 | 5,660 | 5,660 | -40 | -0.7% | 194,100 |
| 2017/05/30 | 5,680 | 5,740 | 5,650 | 5,700 | +10 | +0.2% | 242,600 |
| 2017/05/29 | 5,690 | 5,700 | 5,650 | 5,690 | +10 | +0.2% | 154,900 |
| 2017/05/26 | 5,740 | 5,750 | 5,640 | 5,680 | -150 | -2.6% | 349,100 |
| 2017/05/25 | 5,810 | 5,870 | 5,800 | 5,830 | +70 | +1.2% | 242,900 |
| 2017/05/24 | 5,800 | 5,810 | 5,750 | 5,760 | +10 | +0.2% | 324,700 |
| 2017/05/23 | 5,730 | 5,780 | 5,730 | 5,750 | +20 | +0.3% | 260,000 |
| 2017/05/22 | 5,740 | 5,760 | 5,700 | 5,730 | +10 | +0.2% | 155,600 |
| 2017/05/19 | 5,690 | 5,740 | 5,670 | 5,720 | -50 | -0.9% | 335,000 |
| 2017/05/18 | 5,760 | 5,820 | 5,730 | 5,770 | -80 | -1.4% | 301,600 |
| 2017/05/17 | 5,770 | 5,880 | 5,730 | 5,850 | +30 | +0.5% | 245,500 |
| 2017/05/16 | 5,860 | 5,870 | 5,740 | 5,820 | -30 | -0.5% | 307,600 |
| 2017/05/15 | 5,860 | 5,870 | 5,790 | 5,850 | +70 | +1.2% | 268,000 |
| 2017/05/12 | 5,710 | 5,790 | 5,610 | 5,780 | +50 | +0.9% | 354,600 |
| 2017/05/11 | 5,770 | 5,770 | 5,730 | 5,730 | ±0 | ±0% | 169,300 |
| 2017/05/10 | 5,710 | 5,760 | 5,710 | 5,730 | +10 | +0.2% | 125,900 |
| 2017/05/09 | 5,740 | 5,770 | 5,700 | 5,720 | ±0 | ±0% | 205,300 |
| 2017/05/08 | 5,690 | 5,740 | 5,640 | 5,720 | +90 | +1.6% | 323,900 |
| 2017/05/02 | 5,580 | 5,650 | 5,580 | 5,630 | +60 | +1.1% | 146,900 |
| 2017/05/01 | 5,530 | 5,590 | 5,530 | 5,570 | +10 | +0.2% | 114,300 |
| 2017/04/28 | 5,550 | 5,580 | 5,520 | 5,560 | -20 | -0.4% | 195,200 |
| 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 |
2001～
2050
件表示中 / 3768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 | 417,900円 | -1.4% | -5.1% | 1.91% | 13.01倍 | 1.45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 |
| 太陽ＨＤ | 744,000円 | +5.6% | +9.8% | 3.90% | 25.84倍 | 4.02倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 小林製薬 | 545,300円 | +3.3% | -43.0% | 1.91% | 38.61倍 | 1.95倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| ゼオン | 169,700円 | -1.3% | -9.2% | 4.24% | 11.85倍 | 0.93倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ダイセル | 136,600円 | +2.3% | -10.1% | 4.39% | 6.71倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
