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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 3,492 | 3,512 | 3,463 | 3,473 | -16 | -0.5% | 387,100 |
| 2025/05/19 | 3,406 | 3,508 | 3,406 | 3,489 | +70 | +2% | 341,500 |
| 2025/05/16 | 3,355 | 3,424 | 3,300 | 3,419 | +64 | +1.9% | 433,900 |
| 2025/05/15 | 3,394 | 3,405 | 3,348 | 3,355 | -84 | -2.4% | 357,300 |
| 2025/05/14 | 3,551 | 3,551 | 3,405 | 3,439 | -114 | -3.2% | 314,000 |
| 2025/05/13 | 3,599 | 3,602 | 3,512 | 3,553 | +31 | +0.9% | 429,000 |
| 2025/05/12 | 3,550 | 3,559 | 3,401 | 3,522 | -21 | -0.6% | 362,400 |
| 2025/05/09 | 3,505 | 3,572 | 3,505 | 3,543 | +35 | +1% | 246,300 |
| 2025/05/08 | 3,480 | 3,509 | 3,450 | 3,508 | +12 | +0.3% | 288,000 |
| 2025/05/07 | 3,512 | 3,537 | 3,484 | 3,496 | -30 | -0.9% | 352,200 |
| 2025/05/02 | 3,522 | 3,537 | 3,495 | 3,526 | +3 | +0.1% | 298,200 |
| 2025/05/01 | 3,523 | 3,534 | 3,499 | 3,523 | -21 | -0.6% | 171,900 |
| 2025/04/30 | 3,557 | 3,576 | 3,511 | 3,544 | +16 | +0.5% | 255,900 |
| 2025/04/28 | 3,544 | 3,579 | 3,526 | 3,528 | +2 | +0.1% | 227,600 |
| 2025/04/25 | 3,500 | 3,526 | 3,473 | 3,526 | +36 | +1% | 192,300 |
| 2025/04/24 | 3,500 | 3,534 | 3,485 | 3,490 | -10 | -0.3% | 215,800 |
| 2025/04/23 | 3,539 | 3,562 | 3,495 | 3,500 | +77 | +2.2% | 332,400 |
| 2025/04/22 | 3,427 | 3,441 | 3,394 | 3,423 | -4 | -0.1% | 171,800 |
| 2025/04/21 | 3,460 | 3,462 | 3,393 | 3,427 | -55 | -1.6% | 121,600 |
| 2025/04/18 | 3,447 | 3,491 | 3,435 | 3,482 | +74 | +2.2% | 126,700 |
| 2025/04/17 | 3,400 | 3,421 | 3,365 | 3,408 | -9 | -0.3% | 162,400 |
| 2025/04/16 | 3,406 | 3,450 | 3,390 | 3,417 | -13 | -0.4% | 196,600 |
| 2025/04/15 | 3,366 | 3,443 | 3,359 | 3,430 | +107 | +3.2% | 270,900 |
| 2025/04/14 | 3,320 | 3,358 | 3,270 | 3,323 | +52 | +1.6% | 212,400 |
| 2025/04/11 | 3,259 | 3,275 | 3,207 | 3,271 | -194 | -5.6% | 381,700 |
| 2025/04/10 | 3,513 | 3,513 | 3,442 | 3,465 | +218 | +6.7% | 276,800 |
| 2025/04/09 | 3,239 | 3,282 | 3,192 | 3,247 | -30 | -0.9% | 313,600 |
| 2025/04/08 | 3,235 | 3,356 | 3,234 | 3,277 | +113 | +3.6% | 243,700 |
| 2025/04/07 | 3,090 | 3,273 | 3,068 | 3,164 | -261 | -7.6% | 336,100 |
| 2025/04/04 | 3,466 | 3,520 | 3,351 | 3,425 | -97 | -2.8% | 350,100 |
| 2025/04/03 | 3,486 | 3,550 | 3,485 | 3,522 | -100 | -2.8% | 344,900 |
| 2025/04/02 | 3,609 | 3,624 | 3,568 | 3,622 | +34 | +0.9% | 205,900 |
| 2025/04/01 | 3,610 | 3,626 | 3,580 | 3,588 | +6 | +0.2% | 204,300 |
| 2025/03/31 | 3,570 | 3,622 | 3,535 | 3,582 | -113 | -3.1% | 325,900 |
| 2025/03/28 | 3,761 | 3,768 | 3,678 | 3,695 | -132 | -3.4% | 265,800 |
| 2025/03/27 | 3,798 | 3,827 | 3,761 | 3,827 | -13 | -0.3% | 311,000 |
| 2025/03/26 | 3,815 | 3,850 | 3,797 | 3,840 | +39 | +1% | 196,000 |
| 2025/03/25 | 3,792 | 3,817 | 3,774 | 3,801 | +29 | +0.8% | 128,300 |
| 2025/03/24 | 3,809 | 3,810 | 3,751 | 3,772 | -58 | -1.5% | 145,700 |
| 2025/03/21 | 3,800 | 3,844 | 3,779 | 3,830 | +9 | +0.2% | 216,500 |
| 2025/03/19 | 3,791 | 3,861 | 3,791 | 3,821 | +20 | +0.5% | 129,000 |
| 2025/03/18 | 3,812 | 3,837 | 3,801 | 3,801 | +18 | +0.5% | 198,600 |
| 2025/03/17 | 3,734 | 3,799 | 3,734 | 3,783 | +58 | +1.6% | 158,600 |
| 2025/03/14 | 3,708 | 3,736 | 3,688 | 3,725 | +4 | +0.1% | 238,400 |
| 2025/03/13 | 3,705 | 3,738 | 3,705 | 3,721 | -49 | -1.3% | 260,000 |
| 2025/03/12 | 3,727 | 3,807 | 3,718 | 3,770 | +76 | +2.1% | 352,200 |
| 2025/03/11 | 3,650 | 3,725 | 3,647 | 3,694 | +7 | +0.2% | 377,500 |
| 2025/03/10 | 3,652 | 3,710 | 3,639 | 3,687 | +20 | +0.5% | 231,100 |
| 2025/03/07 | 3,647 | 3,677 | 3,628 | 3,667 | -32 | -0.9% | 216,600 |
| 2025/03/06 | 3,682 | 3,705 | 3,653 | 3,699 | +53 | +1.5% | 230,400 |
1～
50
件表示中 / 3702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 | 347,300円 | -1.4% | -5.1% | 2.30% | 10.80倍 | 1.20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 | 509,900円 | +3.3% | -43.0% | 2.04% | 36.10倍 | 1.78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 |
| 関西ペ | 202,900円 | +1.9% | +18.1% | 2.76% | 9.93倍 | 1.33倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| デクセリアルス | 188,100円 | -6.2% | -28.1% | 3.08% | 15.42倍 | 3.30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 |
| 住友ベ | 352,300円 | +1.7% | +8.3% | 2.98% | 13.14倍 | 1.06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
