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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,230 | 3,235 | 3,130 | 3,170 | -15 | -0.5% | 200,500 |
| 2022/08/25 | 3,210 | 3,220 | 3,125 | 3,185 | +5 | +0.2% | 206,500 |
| 2022/08/24 | 3,255 | 3,260 | 3,170 | 3,180 | -35 | -1.1% | 191,900 |
| 2022/08/23 | 3,240 | 3,250 | 3,210 | 3,215 | -80 | -2.4% | 281,700 |
| 2022/08/22 | 3,320 | 3,360 | 3,270 | 3,295 | -80 | -2.4% | 206,100 |
| 2022/08/19 | 3,395 | 3,410 | 3,360 | 3,375 | +35 | +1% | 124,000 |
| 2022/08/18 | 3,270 | 3,360 | 3,260 | 3,340 | +10 | +0.3% | 277,500 |
| 2022/08/17 | 3,305 | 3,330 | 3,285 | 3,330 | +55 | +1.7% | 155,300 |
| 2022/08/16 | 3,315 | 3,315 | 3,255 | 3,275 | -40 | -1.2% | 99,900 |
| 2022/08/15 | 3,315 | 3,345 | 3,300 | 3,315 | +30 | +0.9% | 161,900 |
| 2022/08/12 | 3,230 | 3,305 | 3,215 | 3,285 | +70 | +2.2% | 192,700 |
| 2022/08/10 | 3,190 | 3,235 | 3,175 | 3,215 | +10 | +0.3% | 112,500 |
| 2022/08/09 | 3,250 | 3,265 | 3,175 | 3,205 | -30 | -0.9% | 148,800 |
| 2022/08/08 | 3,190 | 3,240 | 3,185 | 3,235 | +20 | +0.6% | 150,800 |
| 2022/08/05 | 3,125 | 3,225 | 3,125 | 3,215 | +75 | +2.4% | 235,400 |
| 2022/08/04 | 3,180 | 3,180 | 3,090 | 3,140 | +10 | +0.3% | 164,000 |
| 2022/08/03 | 3,135 | 3,190 | 3,120 | 3,130 | +35 | +1.1% | 166,400 |
| 2022/08/02 | 3,130 | 3,195 | 3,005 | 3,095 | -105 | -3.3% | 417,000 |
| 2022/08/01 | 3,160 | 3,300 | 3,130 | 3,200 | -10 | -0.3% | 430,700 |
| 2022/07/29 | 3,235 | 3,250 | 3,110 | 3,210 | +20 | +0.6% | 627,800 |
| 2022/07/28 | 3,280 | 3,290 | 3,175 | 3,190 | -75 | -2.3% | 229,300 |
| 2022/07/27 | 3,255 | 3,270 | 3,220 | 3,265 | -20 | -0.6% | 190,600 |
| 2022/07/26 | 3,275 | 3,305 | 3,245 | 3,285 | +5 | +0.2% | 191,200 |
| 2022/07/25 | 3,325 | 3,345 | 3,275 | 3,280 | -65 | -1.9% | 168,500 |
| 2022/07/22 | 3,295 | 3,350 | 3,290 | 3,345 | +45 | +1.4% | 253,800 |
| 2022/07/21 | 3,305 | 3,335 | 3,260 | 3,300 | -25 | -0.8% | 152,200 |
| 2022/07/20 | 3,325 | 3,365 | 3,315 | 3,325 | +70 | +2.2% | 212,100 |
| 2022/07/19 | 3,270 | 3,275 | 3,225 | 3,255 | +15 | +0.5% | 193,500 |
| 2022/07/15 | 3,235 | 3,280 | 3,205 | 3,240 | +15 | +0.5% | 215,200 |
| 2022/07/14 | 3,135 | 3,245 | 3,135 | 3,225 | +55 | +1.7% | 166,000 |
| 2022/07/13 | 3,230 | 3,250 | 3,145 | 3,170 | +10 | +0.3% | 177,400 |
| 2022/07/12 | 3,230 | 3,230 | 3,125 | 3,160 | -125 | -3.8% | 276,500 |
| 2022/07/11 | 3,245 | 3,290 | 3,245 | 3,285 | +80 | +2.5% | 193,000 |
| 2022/07/08 | 3,210 | 3,275 | 3,205 | 3,205 | +25 | +0.8% | 227,300 |
| 2022/07/07 | 3,130 | 3,205 | 3,105 | 3,180 | +95 | +3.1% | 199,100 |
| 2022/07/06 | 3,080 | 3,110 | 3,040 | 3,085 | -35 | -1.1% | 381,000 |
| 2022/07/05 | 3,180 | 3,180 | 3,100 | 3,120 | -45 | -1.4% | 197,800 |
| 2022/07/04 | 3,130 | 3,175 | 3,125 | 3,165 | +45 | +1.4% | 159,700 |
| 2022/07/01 | 3,165 | 3,190 | 3,090 | 3,120 | -45 | -1.4% | 230,200 |
| 2022/06/30 | 3,185 | 3,240 | 3,145 | 3,165 | ±0 | ±0% | 295,700 |
| 2022/06/29 | 3,195 | 3,195 | 3,130 | 3,165 | -85 | -2.6% | 355,200 |
| 2022/06/28 | 3,230 | 3,280 | 3,205 | 3,250 | +35 | +1.1% | 199,000 |
| 2022/06/27 | 3,260 | 3,265 | 3,165 | 3,215 | -10 | -0.3% | 193,900 |
| 2022/06/24 | 3,370 | 3,435 | 3,175 | 3,225 | +65 | +2.1% | 361,300 |
| 2022/06/23 | 3,140 | 3,220 | 3,140 | 3,160 | +25 | +0.8% | 251,200 |
| 2022/06/22 | 3,175 | 3,180 | 3,110 | 3,135 | +5 | +0.2% | 185,700 |
| 2022/06/21 | 3,115 | 3,155 | 3,105 | 3,130 | +75 | +2.5% | 253,300 |
| 2022/06/20 | 3,075 | 3,085 | 3,030 | 3,055 | +40 | +1.3% | 271,400 |
| 2022/06/17 | 2,959 | 3,025 | 2,943 | 3,015 | -95 | -3.1% | 241,300 |
| 2022/06/16 | 3,130 | 3,170 | 3,100 | 3,110 | +25 | +0.8% | 165,000 |
551～
600
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
