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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,930 | 1,962 | 1,920 | 1,955 | +51 | +2.7% | 112,600 |
| 2010/09/03 | 1,883 | 1,924 | 1,872 | 1,904 | +22 | +1.2% | 144,300 |
| 2010/09/02 | 1,899 | 1,900 | 1,866 | 1,882 | +20 | +1.1% | 188,800 |
| 2010/09/01 | 1,860 | 1,869 | 1,848 | 1,862 | -5 | -0.3% | 207,400 |
| 2010/08/31 | 1,911 | 1,930 | 1,864 | 1,867 | -65 | -3.4% | 180,900 |
| 2010/08/30 | 1,952 | 1,984 | 1,924 | 1,932 | +12 | +0.6% | 234,100 |
| 2010/08/27 | 1,857 | 1,929 | 1,850 | 1,920 | +60 | +3.2% | 158,200 |
| 2010/08/26 | 1,848 | 1,865 | 1,831 | 1,860 | +9 | +0.5% | 160,500 |
| 2010/08/25 | 1,820 | 1,870 | 1,817 | 1,851 | +1 | +0.1% | 197,500 |
| 2010/08/24 | 1,845 | 1,860 | 1,806 | 1,850 | -10 | -0.5% | 222,600 |
| 2010/08/23 | 1,896 | 1,902 | 1,860 | 1,860 | -50 | -2.6% | 148,400 |
| 2010/08/20 | 1,917 | 1,918 | 1,877 | 1,910 | -36 | -1.8% | 225,500 |
| 2010/08/19 | 1,928 | 1,948 | 1,923 | 1,946 | +22 | +1.1% | 139,300 |
| 2010/08/18 | 1,895 | 1,929 | 1,870 | 1,924 | +55 | +2.9% | 225,500 |
| 2010/08/17 | 1,860 | 1,886 | 1,856 | 1,869 | +5 | +0.3% | 103,300 |
| 2010/08/16 | 1,878 | 1,878 | 1,855 | 1,864 | -21 | -1.1% | 119,600 |
| 2010/08/13 | 1,878 | 1,896 | 1,856 | 1,885 | +8 | +0.4% | 178,700 |
| 2010/08/12 | 1,852 | 1,880 | 1,852 | 1,877 | -14 | -0.7% | 121,800 |
| 2010/08/11 | 1,957 | 1,957 | 1,882 | 1,891 | -73 | -3.7% | 191,500 |
| 2010/08/10 | 1,968 | 2,000 | 1,944 | 1,964 | +6 | +0.3% | 161,100 |
| 2010/08/09 | 1,968 | 1,986 | 1,942 | 1,958 | -41 | -2.1% | 133,900 |
| 2010/08/06 | 1,980 | 2,003 | 1,970 | 1,999 | +5 | +0.3% | 145,600 |
| 2010/08/05 | 2,002 | 2,025 | 1,980 | 1,994 | +25 | +1.3% | 80,300 |
| 2010/08/04 | 2,011 | 2,011 | 1,953 | 1,969 | -42 | -2.1% | 266,500 |
| 2010/08/03 | 2,035 | 2,036 | 1,990 | 2,011 | +22 | +1.1% | 184,100 |
| 2010/08/02 | 1,980 | 2,027 | 1,975 | 1,989 | +23 | +1.2% | 316,100 |
| 2010/07/30 | 2,000 | 2,004 | 1,944 | 1,966 | -54 | -2.7% | 443,800 |
| 2010/07/29 | 1,992 | 2,055 | 1,988 | 2,020 | +22 | +1.1% | 393,700 |
| 2010/07/28 | 1,937 | 1,999 | 1,934 | 1,998 | +75 | +3.9% | 203,700 |
| 2010/07/27 | 1,914 | 1,941 | 1,892 | 1,923 | +19 | +1% | 145,100 |
| 2010/07/26 | 1,916 | 1,926 | 1,887 | 1,904 | +19 | +1% | 112,300 |
| 2010/07/23 | 1,890 | 1,908 | 1,866 | 1,885 | +25 | +1.3% | 209,100 |
| 2010/07/22 | 1,882 | 1,904 | 1,855 | 1,860 | -22 | -1.2% | 210,300 |
| 2010/07/21 | 1,929 | 1,936 | 1,878 | 1,882 | -46 | -2.4% | 263,000 |
| 2010/07/20 | 1,876 | 1,965 | 1,876 | 1,928 | +12 | +0.6% | 175,400 |
| 2010/07/16 | 1,961 | 1,967 | 1,901 | 1,916 | -67 | -3.4% | 143,900 |
| 2010/07/15 | 1,990 | 1,996 | 1,970 | 1,983 | -22 | -1.1% | 126,200 |
| 2010/07/14 | 1,991 | 2,023 | 1,979 | 2,005 | +49 | +2.5% | 131,600 |
| 2010/07/13 | 2,002 | 2,003 | 1,951 | 1,956 | -49 | -2.4% | 151,400 |
| 2010/07/12 | 1,972 | 2,031 | 1,965 | 2,005 | +62 | +3.2% | 287,000 |
| 2010/07/09 | 1,954 | 1,957 | 1,919 | 1,943 | -3 | -0.2% | 141,000 |
| 2010/07/08 | 1,923 | 1,947 | 1,910 | 1,946 | +63 | +3.3% | 117,200 |
| 2010/07/07 | 1,906 | 1,911 | 1,861 | 1,883 | -41 | -2.1% | 172,000 |
| 2010/07/06 | 1,858 | 1,945 | 1,852 | 1,924 | +61 | +3.3% | 202,100 |
| 2010/07/05 | 1,865 | 1,879 | 1,855 | 1,863 | -16 | -0.9% | 93,700 |
| 2010/07/02 | 1,888 | 1,891 | 1,844 | 1,879 | +45 | +2.5% | 201,500 |
| 2010/07/01 | 1,847 | 1,856 | 1,820 | 1,834 | -14 | -0.8% | 228,200 |
| 2010/06/30 | 1,851 | 1,864 | 1,834 | 1,848 | -54 | -2.8% | 206,200 |
| 2010/06/29 | 1,926 | 1,948 | 1,894 | 1,902 | -7 | -0.4% | 361,900 |
| 2010/06/28 | 1,915 | 1,920 | 1,902 | 1,909 | +10 | +0.5% | 145,600 |
3351～
3400
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
