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 |
|---|---|---|---|---|---|---|---|
| 2016/07/27 | 5,670 | 5,730 | 5,640 | 5,710 | +110 | +2% | 167,700 |
| 2016/07/26 | 5,640 | 5,650 | 5,570 | 5,600 | -70 | -1.2% | 189,800 |
| 2016/07/25 | 5,750 | 5,800 | 5,650 | 5,670 | -90 | -1.6% | 318,200 |
| 2016/07/22 | 5,720 | 5,780 | 5,700 | 5,760 | -20 | -0.3% | 148,100 |
| 2016/07/21 | 5,860 | 5,860 | 5,750 | 5,780 | +20 | +0.3% | 216,400 |
| 2016/07/20 | 5,710 | 5,790 | 5,650 | 5,760 | +60 | +1.1% | 209,300 |
| 2016/07/19 | 5,620 | 5,700 | 5,560 | 5,700 | +90 | +1.6% | 292,700 |
| 2016/07/15 | 5,590 | 5,620 | 5,550 | 5,610 | +50 | +0.9% | 349,200 |
| 2016/07/14 | 5,590 | 5,620 | 5,550 | 5,560 | -30 | -0.5% | 180,100 |
| 2016/07/13 | 5,590 | 5,680 | 5,570 | 5,590 | +100 | +1.8% | 333,500 |
| 2016/07/12 | 5,390 | 5,530 | 5,380 | 5,490 | +170 | +3.2% | 383,100 |
| 2016/07/11 | 5,250 | 5,360 | 5,250 | 5,320 | +130 | +2.5% | 228,500 |
| 2016/07/08 | 5,260 | 5,310 | 5,190 | 5,190 | -80 | -1.5% | 187,400 |
| 2016/07/07 | 5,290 | 5,310 | 5,230 | 5,270 | +80 | +1.5% | 247,700 |
| 2016/07/06 | 5,160 | 5,200 | 5,110 | 5,190 | -60 | -1.1% | 270,200 |
| 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 |
2201～
2250
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
