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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,120 | 4,143 | 4,100 | 4,109 | +28 | +0.7% | 373,300 |
| 2025/08/19 | 4,048 | 4,095 | 4,039 | 4,081 | +34 | +0.8% | 252,700 |
| 2025/08/18 | 4,020 | 4,061 | 4,016 | 4,047 | +57 | +1.4% | 200,200 |
| 2025/08/15 | 3,947 | 3,998 | 3,941 | 3,990 | +52 | +1.3% | 258,100 |
| 2025/08/14 | 3,963 | 3,986 | 3,916 | 3,938 | -25 | -0.6% | 242,200 |
| 2025/08/13 | 3,968 | 4,001 | 3,953 | 3,963 | -4 | -0.1% | 265,500 |
| 2025/08/12 | 3,962 | 3,984 | 3,947 | 3,967 | +5 | +0.1% | 268,800 |
| 2025/08/08 | 3,900 | 3,996 | 3,900 | 3,962 | +82 | +2.1% | 305,200 |
| 2025/08/07 | 3,865 | 3,898 | 3,857 | 3,880 | +15 | +0.4% | 203,900 |
| 2025/08/06 | 3,839 | 3,880 | 3,819 | 3,865 | +51 | +1.3% | 197,000 |
| 2025/08/05 | 3,811 | 3,840 | 3,799 | 3,814 | +14 | +0.4% | 143,300 |
| 2025/08/04 | 3,711 | 3,811 | 3,700 | 3,800 | -13 | -0.3% | 347,500 |
| 2025/08/01 | 3,750 | 3,854 | 3,750 | 3,813 | +113 | +3.1% | 548,500 |
| 2025/07/31 | 3,718 | 3,840 | 3,688 | 3,700 | -25 | -0.7% | 527,900 |
| 2025/07/30 | 3,690 | 3,745 | 3,690 | 3,725 | ±0 | ±0% | 221,600 |
| 2025/07/29 | 3,685 | 3,736 | 3,680 | 3,725 | -5 | -0.1% | 236,500 |
| 2025/07/28 | 3,733 | 3,776 | 3,727 | 3,730 | +33 | +0.9% | 220,700 |
| 2025/07/25 | 3,744 | 3,753 | 3,694 | 3,697 | -66 | -1.8% | 334,000 |
| 2025/07/24 | 3,772 | 3,776 | 3,741 | 3,763 | +31 | +0.8% | 374,700 |
| 2025/07/23 | 3,631 | 3,764 | 3,622 | 3,732 | +145 | +4% | 453,900 |
| 2025/07/22 | 3,601 | 3,646 | 3,572 | 3,587 | -23 | -0.6% | 297,200 |
| 2025/07/18 | 3,617 | 3,629 | 3,595 | 3,610 | +2 | +0.1% | 247,900 |
| 2025/07/17 | 3,525 | 3,621 | 3,522 | 3,608 | +48 | +1.3% | 336,100 |
| 2025/07/16 | 3,548 | 3,588 | 3,530 | 3,560 | +16 | +0.5% | 275,100 |
| 2025/07/15 | 3,515 | 3,567 | 3,515 | 3,544 | +30 | +0.9% | 260,900 |
| 2025/07/14 | 3,516 | 3,547 | 3,506 | 3,514 | -14 | -0.4% | 189,800 |
| 2025/07/11 | 3,471 | 3,544 | 3,471 | 3,528 | +57 | +1.6% | 330,100 |
| 2025/07/10 | 3,427 | 3,484 | 3,427 | 3,471 | +35 | +1% | 319,200 |
| 2025/07/09 | 3,436 | 3,452 | 3,419 | 3,436 | +51 | +1.5% | 255,400 |
| 2025/07/08 | 3,360 | 3,418 | 3,360 | 3,385 | +25 | +0.7% | 277,900 |
| 2025/07/07 | 3,400 | 3,409 | 3,352 | 3,360 | -29 | -0.9% | 282,100 |
| 2025/07/04 | 3,417 | 3,422 | 3,377 | 3,389 | -36 | -1.1% | 275,700 |
| 2025/07/03 | 3,407 | 3,444 | 3,381 | 3,425 | +8 | +0.2% | 338,000 |
| 2025/07/02 | 3,371 | 3,424 | 3,369 | 3,417 | +14 | +0.4% | 271,300 |
| 2025/07/01 | 3,384 | 3,425 | 3,382 | 3,403 | -17 | -0.5% | 282,600 |
| 2025/06/30 | 3,471 | 3,486 | 3,419 | 3,420 | -13 | -0.4% | 236,700 |
| 2025/06/27 | 3,437 | 3,456 | 3,407 | 3,433 | +26 | +0.8% | 359,100 |
| 2025/06/26 | 3,390 | 3,418 | 3,380 | 3,407 | +38 | +1.1% | 348,600 |
| 2025/06/25 | 3,333 | 3,379 | 3,331 | 3,369 | +28 | +0.8% | 303,700 |
| 2025/06/24 | 3,348 | 3,366 | 3,307 | 3,341 | +27 | +0.8% | 258,400 |
| 2025/06/23 | 3,311 | 3,338 | 3,290 | 3,314 | -13 | -0.4% | 248,600 |
| 2025/06/20 | 3,311 | 3,351 | 3,311 | 3,327 | -5 | -0.2% | 511,200 |
| 2025/06/19 | 3,306 | 3,334 | 3,291 | 3,332 | +11 | +0.3% | 234,100 |
| 2025/06/18 | 3,310 | 3,331 | 3,304 | 3,321 | +21 | +0.6% | 208,900 |
| 2025/06/17 | 3,245 | 3,309 | 3,223 | 3,300 | +38 | +1.2% | 213,500 |
| 2025/06/16 | 3,280 | 3,307 | 3,253 | 3,262 | +15 | +0.5% | 196,300 |
| 2025/06/13 | 3,280 | 3,280 | 3,217 | 3,247 | -73 | -2.2% | 378,300 |
| 2025/06/12 | 3,331 | 3,372 | 3,284 | 3,320 | -26 | -0.8% | 288,600 |
| 2025/06/11 | 3,333 | 3,364 | 3,331 | 3,346 | +21 | +0.6% | 189,300 |
| 2025/06/10 | 3,345 | 3,359 | 3,317 | 3,325 | -4 | -0.1% | 220,200 |
1～
50
件表示中 / 3766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 | 410,900円 | -1.4% | -5.1% | 1.95% | 12.80倍 | 1.42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 |
| 小林製薬 | 550,000円 | +3.3% | -43.0% | 1.89% | 38.94倍 | 1.97倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| 太陽ＨＤ | 720,000円 | +5.6% | +9.8% | 4.03% | 25.00倍 | 3.88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 |
| ダイセル | 135,000円 | +2.3% | -10.1% | 4.44% | 6.63倍 | 0.99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 |
| ゼオン | 167,100円 | -1.3% | -9.2% | 4.31% | 11.67倍 | 0.91倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
市場注目の銘柄
チャート関連のコラム
