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 |
|---|---|---|---|---|---|---|---|
| 2016/12/22 | 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 |
| 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 |
2101～
2150
件表示中 / 3751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 | 372,500円 | -1.4% | -5.1% | 2.15% | 11.60倍 | 1.29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 | 656,000円 | +3.7% | +4.3% | 4.42% | 22.78倍 | 3.53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 |
| デクセリアルス | 215,000円 | -6.2% | -28.1% | 2.70% | 17.62倍 | 3.77倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ダイセル | 130,200円 | +2.3% | -10.1% | 4.61% | 6.40倍 | 0.96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 |
| コーセー | 570,100円 | +4.1% | -4.4% | 2.46% | 23.58倍 | 1.19倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
