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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,709 | 3,741 | 3,686 | 3,686 | -3 | -0.1% | 266,200 |
| 2024/11/21 | 3,670 | 3,732 | 3,660 | 3,689 | +8 | +0.2% | 348,900 |
| 2024/11/20 | 3,636 | 3,704 | 3,619 | 3,681 | +8 | +0.2% | 323,300 |
| 2024/11/19 | 3,664 | 3,707 | 3,652 | 3,673 | +9 | +0.2% | 250,800 |
| 2024/11/18 | 3,664 | 3,664 | 3,626 | 3,664 | ±0 | ±0% | 224,100 |
| 2024/11/15 | 3,681 | 3,690 | 3,637 | 3,664 | +29 | +0.8% | 233,300 |
| 2024/11/14 | 3,660 | 3,695 | 3,635 | 3,635 | -30 | -0.8% | 308,400 |
| 2024/11/13 | 3,698 | 3,730 | 3,652 | 3,665 | -74 | -2% | 332,400 |
| 2024/11/12 | 3,699 | 3,786 | 3,699 | 3,739 | +48 | +1.3% | 273,600 |
| 2024/11/11 | 3,667 | 3,691 | 3,667 | 3,691 | +11 | +0.3% | 165,700 |
| 2024/11/08 | 3,760 | 3,797 | 3,672 | 3,680 | -80 | -2.1% | 244,200 |
| 2024/11/07 | 3,715 | 3,799 | 3,706 | 3,760 | +110 | +3% | 354,000 |
| 2024/11/06 | 3,632 | 3,730 | 3,611 | 3,650 | +29 | +0.8% | 434,800 |
| 2024/11/05 | 3,580 | 3,639 | 3,562 | 3,621 | +58 | +1.6% | 498,300 |
| 2024/11/01 | 3,580 | 3,667 | 3,554 | 3,563 | -29 | -0.8% | 563,000 |
| 2024/10/31 | 3,449 | 3,636 | 3,421 | 3,592 | +142 | +4.1% | 689,600 |
| 2024/10/30 | 3,428 | 3,466 | 3,416 | 3,450 | +46 | +1.4% | 1,706,400 |
| 2024/10/29 | 3,420 | 3,470 | 3,368 | 3,404 | -51 | -1.5% | 300,600 |
| 2024/10/28 | 3,407 | 3,471 | 3,390 | 3,455 | +59 | +1.7% | 181,800 |
| 2024/10/25 | 3,413 | 3,421 | 3,388 | 3,396 | -30 | -0.9% | 163,300 |
| 2024/10/24 | 3,402 | 3,440 | 3,385 | 3,426 | -25 | -0.7% | 180,500 |
| 2024/10/23 | 3,450 | 3,505 | 3,443 | 3,451 | +21 | +0.6% | 246,100 |
| 2024/10/22 | 3,449 | 3,450 | 3,404 | 3,430 | -27 | -0.8% | 284,800 |
| 2024/10/21 | 3,483 | 3,488 | 3,442 | 3,457 | -11 | -0.3% | 186,900 |
| 2024/10/18 | 3,485 | 3,510 | 3,467 | 3,468 | -37 | -1.1% | 295,100 |
| 2024/10/17 | 3,530 | 3,548 | 3,497 | 3,505 | -14 | -0.4% | 233,900 |
| 2024/10/16 | 3,559 | 3,600 | 3,514 | 3,519 | -110 | -3% | 183,700 |
| 2024/10/15 | 3,596 | 3,637 | 3,588 | 3,629 | +77 | +2.2% | 355,000 |
| 2024/10/11 | 3,567 | 3,587 | 3,545 | 3,552 | -42 | -1.2% | 206,500 |
| 2024/10/10 | 3,594 | 3,626 | 3,587 | 3,594 | +21 | +0.6% | 167,900 |
| 2024/10/09 | 3,584 | 3,606 | 3,541 | 3,573 | +25 | +0.7% | 248,400 |
| 2024/10/08 | 3,564 | 3,602 | 3,535 | 3,548 | -78 | -2.2% | 320,900 |
| 2024/10/07 | 3,703 | 3,704 | 3,626 | 3,626 | -11 | -0.3% | 234,400 |
| 2024/10/04 | 3,641 | 3,657 | 3,614 | 3,637 | +17 | +0.5% | 297,100 |
| 2024/10/03 | 3,650 | 3,657 | 3,615 | 3,620 | +24 | +0.7% | 214,500 |
| 2024/10/02 | 3,579 | 3,646 | 3,576 | 3,596 | -43 | -1.2% | 195,700 |
| 2024/10/01 | 3,658 | 3,689 | 3,631 | 3,639 | +3 | +0.1% | 283,700 |
| 2024/09/30 | 3,603 | 3,667 | 3,588 | 3,636 | -153 | -4% | 302,100 |
| 2024/09/27 | 3,740 | 3,790 | 3,721 | 3,789 | +58 | +1.6% | 323,200 |
| 2024/09/26 | 3,680 | 3,731 | 3,660 | 3,731 | +78 | +2.1% | 296,800 |
| 2024/09/25 | 3,668 | 3,699 | 3,600 | 3,653 | +53 | +1.5% | 264,800 |
| 2024/09/24 | 3,620 | 3,671 | 3,590 | 3,600 | +18 | +0.5% | 229,400 |
| 2024/09/20 | 3,641 | 3,650 | 3,568 | 3,582 | +5 | +0.1% | 373,700 |
| 2024/09/19 | 3,578 | 3,629 | 3,565 | 3,577 | +45 | +1.3% | 282,100 |
| 2024/09/18 | 3,539 | 3,568 | 3,492 | 3,532 | -31 | -0.9% | 512,300 |
| 2024/09/17 | 3,542 | 3,573 | 3,495 | 3,563 | +36 | +1% | 313,300 |
| 2024/09/13 | 3,571 | 3,606 | 3,527 | 3,527 | -81 | -2.2% | 300,900 |
| 2024/09/12 | 3,608 | 3,636 | 3,563 | 3,608 | +103 | +2.9% | 331,300 |
| 2024/09/11 | 3,530 | 3,566 | 3,467 | 3,505 | -70 | -2% | 289,300 |
| 2024/09/10 | 3,578 | 3,601 | 3,555 | 3,575 | +32 | +0.9% | 276,600 |
1～
50
件表示中 / 3586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 | 368,600円 | -8.5% | -11.0% | 1.90% | 13.57倍 | 1.35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 |
| 関西ペ | 210,000円 | +8.5% | +4.0% | 2.10% | 9.64倍 | 1.39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 |
| ダイセル | 137,600円 | +7.5% | -12.3% | 4.36% | 7.32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 |
| ファンケル | 279,300円 | +6.9% | +12.1% | 0.00% | 33.79倍 | 4.19倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。筆頭株主キリンＨＤがＴＯＢ |
| 住友ベ | 379,400円 | +7.6% | -1.6% | 2.37% | 14.72倍 | 1.16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
