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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 2010/06/25 | 1,932 | 1,932 | 1,881 | 1,899 | -73 | -3.7% | 289,300 |
| 2010/06/24 | 1,935 | 1,984 | 1,931 | 1,972 | +36 | +1.9% | 152,100 |
| 2010/06/23 | 1,937 | 1,948 | 1,912 | 1,936 | -38 | -1.9% | 139,200 |
| 2010/06/22 | 1,949 | 1,980 | 1,943 | 1,974 | +27 | +1.4% | 191,900 |
| 2010/06/21 | 1,933 | 1,967 | 1,932 | 1,947 | +23 | +1.2% | 227,100 |
| 2010/06/18 | 1,953 | 1,971 | 1,914 | 1,924 | -33 | -1.7% | 266,400 |
| 2010/06/17 | 1,982 | 1,982 | 1,948 | 1,957 | -24 | -1.2% | 101,800 |
| 2010/06/16 | 1,969 | 1,985 | 1,956 | 1,981 | +52 | +2.7% | 129,600 |
| 2010/06/15 | 1,947 | 1,948 | 1,908 | 1,929 | -36 | -1.8% | 249,900 |
| 2010/06/14 | 1,933 | 1,970 | 1,927 | 1,965 | +40 | +2.1% | 124,200 |
| 2010/06/11 | 1,911 | 1,942 | 1,895 | 1,925 | +54 | +2.9% | 247,700 |
| 2010/06/10 | 1,851 | 1,875 | 1,832 | 1,871 | +21 | +1.1% | 195,400 |
| 2010/06/09 | 1,850 | 1,859 | 1,835 | 1,850 | +3 | +0.2% | 240,300 |
| 2010/06/08 | 1,810 | 1,861 | 1,810 | 1,847 | +8 | +0.4% | 160,500 |
| 2010/06/07 | 1,850 | 1,858 | 1,833 | 1,839 | -38 | -2% | 304,600 |
| 2010/06/04 | 1,864 | 1,899 | 1,836 | 1,877 | -3 | -0.2% | 157,700 |
| 2010/06/03 | 1,852 | 1,882 | 1,832 | 1,880 | +45 | +2.5% | 232,500 |
| 2010/06/02 | 1,797 | 1,857 | 1,789 | 1,835 | +16 | +0.9% | 666,100 |
| 2010/06/01 | 1,880 | 1,888 | 1,818 | 1,819 | -81 | -4.3% | 388,500 |
| 2010/05/31 | 1,871 | 1,913 | 1,871 | 1,900 | +10 | +0.5% | 194,000 |
| 2010/05/28 | 1,905 | 1,923 | 1,870 | 1,890 | +25 | +1.3% | 226,600 |
| 2010/05/27 | 1,792 | 1,869 | 1,789 | 1,865 | +38 | +2.1% | 346,400 |
| 2010/05/26 | 1,832 | 1,851 | 1,824 | 1,827 | +26 | +1.4% | 625,200 |
| 2010/05/25 | 1,855 | 1,857 | 1,794 | 1,801 | -63 | -3.4% | 376,700 |
| 2010/05/24 | 1,891 | 1,900 | 1,854 | 1,864 | -29 | -1.5% | 385,800 |
3601～
3650
件表示中 / 3683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 | 348,200円 | -5.6% | -1.3% | 2.15% | 10.04倍 | 1.26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 |
| 応化工 | 287,300円 | +10.5% | +10.6% | 2.44% | 13.96倍 | 1.71倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| コーセー | 593,900円 | +4.1% | -4.4% | 2.36% | 24.56倍 | 1.24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 |
| ダイセル | 118,300円 | +7.5% | -12.3% | 5.07% | 6.15倍 | 0.83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 |
| 住友ベ | 317,800円 | +7.6% | 0.0% | 2.99% | 15.91倍 | 0.91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
