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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,260 | 5,290 | 5,220 | 5,250 | -60 | -1.1% | 124,500 |
| 2016/07/04 | 5,250 | 5,330 | 5,210 | 5,310 | +10 | +0.2% | 177,300 |
| 2016/07/01 | 5,340 | 5,400 | 5,270 | 5,300 | -40 | -0.7% | 156,900 |
| 2016/06/30 | 5,490 | 5,500 | 5,340 | 5,340 | -90 | -1.7% | 192,400 |
| 2016/06/29 | 5,340 | 5,430 | 5,250 | 5,430 | +170 | +3.2% | 214,500 |
| 2016/06/28 | 5,210 | 5,300 | 5,160 | 5,260 | -30 | -0.6% | 224,300 |
| 2016/06/27 | 5,360 | 5,380 | 5,180 | 5,290 | +50 | +1% | 277,300 |
| 2016/06/24 | 5,550 | 5,580 | 5,000 | 5,240 | -280 | -5.1% | 435,800 |
| 2016/06/23 | 5,490 | 5,530 | 5,420 | 5,520 | +60 | +1.1% | 128,700 |
| 2016/06/22 | 5,480 | 5,500 | 5,400 | 5,460 | -60 | -1.1% | 132,200 |
| 2016/06/21 | 5,400 | 5,550 | 5,380 | 5,520 | +40 | +0.7% | 189,000 |
| 2016/06/20 | 5,470 | 5,550 | 5,420 | 5,480 | +140 | +2.6% | 203,600 |
| 2016/06/17 | 5,350 | 5,440 | 5,310 | 5,340 | +60 | +1.1% | 364,400 |
| 2016/06/16 | 5,440 | 5,450 | 5,250 | 5,280 | -170 | -3.1% | 256,100 |
| 2016/06/15 | 5,440 | 5,490 | 5,390 | 5,450 | ±0 | ±0% | 222,400 |
| 2016/06/14 | 5,530 | 5,540 | 5,410 | 5,450 | -140 | -2.5% | 170,200 |
| 2016/06/13 | 5,610 | 5,630 | 5,560 | 5,590 | -90 | -1.6% | 199,400 |
| 2016/06/10 | 5,720 | 5,740 | 5,650 | 5,680 | -30 | -0.5% | 208,700 |
| 2016/06/09 | 5,720 | 5,720 | 5,640 | 5,710 | -60 | -1% | 165,000 |
| 2016/06/08 | 5,730 | 5,780 | 5,680 | 5,770 | +130 | +2.3% | 234,100 |
| 2016/06/07 | 5,600 | 5,670 | 5,590 | 5,640 | +60 | +1.1% | 203,000 |
| 2016/06/06 | 5,510 | 5,600 | 5,460 | 5,580 | +20 | +0.4% | 171,500 |
| 2016/06/03 | 5,560 | 5,610 | 5,500 | 5,560 | +20 | +0.4% | 244,100 |
| 2016/06/02 | 5,580 | 5,600 | 5,530 | 5,540 | -90 | -1.6% | 164,200 |
| 2016/06/01 | 5,670 | 5,690 | 5,600 | 5,630 | -80 | -1.4% | 190,400 |
| 2016/05/31 | 5,650 | 5,740 | 5,610 | 5,710 | +20 | +0.4% | 206,800 |
| 2016/05/30 | 5,680 | 5,730 | 5,640 | 5,690 | +70 | +1.2% | 126,800 |
| 2016/05/27 | 5,550 | 5,640 | 5,540 | 5,620 | +110 | +2% | 214,800 |
| 2016/05/26 | 5,540 | 5,560 | 5,480 | 5,510 | +10 | +0.2% | 152,200 |
| 2016/05/25 | 5,570 | 5,570 | 5,490 | 5,500 | +10 | +0.2% | 126,500 |
| 2016/05/24 | 5,470 | 5,530 | 5,420 | 5,490 | +20 | +0.4% | 181,200 |
| 2016/05/23 | 5,580 | 5,590 | 5,450 | 5,470 | -50 | -0.9% | 251,900 |
| 2016/05/20 | 5,450 | 5,520 | 5,420 | 5,520 | +30 | +0.5% | 273,200 |
| 2016/05/19 | 5,490 | 5,540 | 5,430 | 5,490 | +40 | +0.7% | 302,400 |
| 2016/05/18 | 5,340 | 5,480 | 5,320 | 5,450 | +110 | +2.1% | 374,300 |
| 2016/05/17 | 5,310 | 5,350 | 5,280 | 5,340 | ±0 | ±0% | 209,100 |
| 2016/05/16 | 5,420 | 5,440 | 5,330 | 5,340 | -90 | -1.7% | 232,900 |
| 2016/05/13 | 5,570 | 5,620 | 5,410 | 5,430 | +40 | +0.7% | 411,800 |
| 2016/05/12 | 5,270 | 5,410 | 5,250 | 5,390 | +50 | +0.9% | 130,000 |
| 2016/05/11 | 5,380 | 5,420 | 5,310 | 5,340 | ±0 | ±0% | 135,500 |
| 2016/05/10 | 5,250 | 5,360 | 5,230 | 5,340 | +100 | +1.9% | 211,300 |
| 2016/05/09 | 5,240 | 5,300 | 5,230 | 5,240 | -10 | -0.2% | 144,000 |
| 2016/05/06 | 5,210 | 5,280 | 5,150 | 5,250 | +140 | +2.7% | 223,600 |
| 2016/05/02 | 5,100 | 5,190 | 5,020 | 5,110 | -190 | -3.6% | 205,100 |
| 2016/04/28 | 5,380 | 5,500 | 5,250 | 5,300 | +50 | +1% | 467,000 |
| 2016/04/27 | 5,200 | 5,260 | 5,170 | 5,250 | +60 | +1.2% | 236,800 |
| 2016/04/26 | 5,220 | 5,240 | 5,140 | 5,190 | -40 | -0.8% | 141,600 |
| 2016/04/25 | 5,210 | 5,250 | 5,170 | 5,230 | +30 | +0.6% | 156,700 |
| 2016/04/22 | 5,150 | 5,220 | 5,120 | 5,200 | -10 | -0.2% | 222,500 |
| 2016/04/21 | 5,200 | 5,230 | 5,130 | 5,210 | +90 | +1.8% | 200,400 |
2051～
2100
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
