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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 2,300 | 2,300 | 2,207 | 2,220 | -40 | -1.8% | 274,100 |
2010/11/18 | 2,220 | 2,260 | 2,196 | 2,260 | +50 | +2.3% | 342,700 |
2010/11/17 | 2,147 | 2,217 | 2,140 | 2,210 | +64 | +3% | 247,000 |
2010/11/16 | 2,169 | 2,180 | 2,139 | 2,146 | -7 | -0.3% | 139,300 |
2010/11/15 | 2,135 | 2,162 | 2,133 | 2,153 | -1 | ±0% | 165,500 |
2010/11/12 | 2,219 | 2,219 | 2,154 | 2,154 | -71 | -3.2% | 217,400 |
2010/11/11 | 2,180 | 2,233 | 2,177 | 2,225 | +52 | +2.4% | 464,200 |
2010/11/10 | 2,115 | 2,175 | 2,115 | 2,173 | +41 | +1.9% | 261,700 |
2010/11/09 | 2,131 | 2,154 | 2,118 | 2,132 | -28 | -1.3% | 163,600 |
2010/11/08 | 2,072 | 2,166 | 2,057 | 2,160 | +96 | +4.7% | 387,900 |
2010/11/05 | 2,040 | 2,067 | 2,035 | 2,064 | +62 | +3.1% | 282,700 |
2010/11/04 | 2,011 | 2,042 | 1,976 | 2,002 | +3 | +0.2% | 236,400 |
2010/11/02 | 2,010 | 2,010 | 1,983 | 1,999 | +1 | +0.1% | 218,700 |
2010/11/01 | 2,008 | 2,023 | 1,986 | 1,998 | -29 | -1.4% | 274,200 |
2010/10/29 | 1,960 | 2,029 | 1,959 | 2,027 | +57 | +2.9% | 345,100 |
2010/10/28 | 1,966 | 2,010 | 1,950 | 1,970 | +5 | +0.3% | 574,700 |
2010/10/27 | 1,938 | 1,981 | 1,929 | 1,965 | +52 | +2.7% | 286,000 |
2010/10/26 | 1,916 | 1,941 | 1,907 | 1,913 | -21 | -1.1% | 228,100 |
2010/10/25 | 1,951 | 1,955 | 1,923 | 1,934 | -27 | -1.4% | 255,200 |
2010/10/22 | 1,946 | 1,972 | 1,939 | 1,961 | +2 | +0.1% | 178,700 |
2010/10/21 | 1,960 | 1,976 | 1,946 | 1,959 | -4 | -0.2% | 206,900 |
2010/10/20 | 1,948 | 1,966 | 1,931 | 1,963 | -16 | -0.8% | 109,900 |
2010/10/19 | 1,953 | 1,985 | 1,948 | 1,979 | +13 | +0.7% | 153,200 |
2010/10/18 | 1,981 | 1,988 | 1,953 | 1,966 | -10 | -0.5% | 145,800 |
2010/10/15 | 1,959 | 1,981 | 1,946 | 1,976 | +18 | +0.9% | 139,200 |
2010/10/14 | 1,962 | 1,973 | 1,946 | 1,958 | -3 | -0.2% | 209,800 |
2010/10/13 | 1,935 | 1,987 | 1,935 | 1,961 | +55 | +2.9% | 295,900 |
2010/10/12 | 1,985 | 1,985 | 1,889 | 1,906 | -66 | -3.3% | 216,100 |
2010/10/08 | 2,000 | 2,005 | 1,964 | 1,972 | -52 | -2.6% | 363,900 |
2010/10/07 | 2,037 | 2,047 | 2,011 | 2,024 | -30 | -1.5% | 188,400 |
2010/10/06 | 2,068 | 2,070 | 2,044 | 2,054 | +5 | +0.2% | 156,000 |
2010/10/05 | 2,016 | 2,070 | 2,016 | 2,049 | +13 | +0.6% | 250,100 |
2010/10/04 | 2,012 | 2,050 | 1,996 | 2,036 | +29 | +1.4% | 169,700 |
2010/10/01 | 2,031 | 2,031 | 1,989 | 2,007 | +2 | +0.1% | 142,300 |
2010/09/30 | 2,011 | 2,030 | 1,911 | 2,005 | -15 | -0.7% | 183,100 |
2010/09/29 | 2,008 | 2,026 | 1,994 | 2,020 | +12 | +0.6% | 172,900 |
2010/09/28 | 2,008 | 2,021 | 1,995 | 2,008 | -18 | -0.9% | 69,100 |
2010/09/27 | 1,992 | 2,026 | 1,982 | 2,026 | +40 | +2% | 86,800 |
2010/09/24 | 1,975 | 2,011 | 1,963 | 1,986 | +11 | +0.6% | 193,100 |
2010/09/22 | 2,000 | 2,005 | 1,975 | 1,975 | -25 | -1.3% | 96,700 |
2010/09/21 | 2,030 | 2,037 | 1,995 | 2,000 | -24 | -1.2% | 82,000 |
2010/09/17 | 2,018 | 2,046 | 2,007 | 2,024 | +11 | +0.5% | 162,700 |
2010/09/16 | 2,000 | 2,017 | 1,985 | 2,013 | +27 | +1.4% | 171,900 |
2010/09/15 | 1,950 | 2,000 | 1,937 | 1,986 | +24 | +1.2% | 188,400 |
2010/09/14 | 1,969 | 1,975 | 1,935 | 1,962 | +9 | +0.5% | 158,800 |
2010/09/13 | 1,964 | 1,964 | 1,927 | 1,953 | +1 | +0.1% | 135,600 |
2010/09/10 | 1,960 | 1,964 | 1,935 | 1,952 | -5 | -0.3% | 188,200 |
2010/09/09 | 1,930 | 1,965 | 1,912 | 1,957 | +47 | +2.5% | 195,600 |
2010/09/08 | 1,907 | 1,914 | 1,890 | 1,910 | -39 | -2% | 90,800 |
2010/09/07 | 1,943 | 1,971 | 1,937 | 1,949 | -6 | -0.3% | 81,100 |
3301~
3350
件表示中 / 3458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 | 371,800円 | -8.5% | -11.0% | 1.88% | 14.08倍 | 1.51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 |
住友ベ | 440,000円 | +7.6% | -1.6% | 2.05% | 17.07倍 | 1.36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 |
デクセリアルス | 638,900円 | +1.7% | - | 2.44% | 15.88倍 | 4.30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 |
ライオン | 129,700円 | +1.8% | +34.1% | 2.08% | 18.87倍 | 1.28倍 |
|
歯ブラシ国内首位、トイレタリー3位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
ADEKA | 321,600円 | +6.3% | +1.8% | 2.80% | 14.28倍 | 1.15倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
市場注目の銘柄
チャート関連のコラム