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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,115 | 3,150 | 3,095 | 3,135 | +45 | +1.5% | 220,700 |
| 2022/03/02 | 3,150 | 3,180 | 3,085 | 3,090 | -160 | -4.9% | 224,200 |
| 2022/03/01 | 3,315 | 3,350 | 3,250 | 3,250 | -20 | -0.6% | 268,300 |
| 2022/02/28 | 3,290 | 3,290 | 3,190 | 3,270 | -55 | -1.7% | 344,900 |
| 2022/02/25 | 3,315 | 3,335 | 3,225 | 3,325 | +20 | +0.6% | 250,500 |
| 2022/02/24 | 3,355 | 3,390 | 3,160 | 3,305 | -65 | -1.9% | 292,900 |
| 2022/02/22 | 3,435 | 3,440 | 3,340 | 3,370 | -125 | -3.6% | 155,000 |
| 2022/02/21 | 3,485 | 3,510 | 3,440 | 3,495 | -55 | -1.5% | 122,300 |
| 2022/02/18 | 3,540 | 3,595 | 3,530 | 3,550 | -35 | -1% | 154,600 |
| 2022/02/17 | 3,575 | 3,630 | 3,550 | 3,585 | ±0 | ±0% | 176,800 |
| 2022/02/16 | 3,580 | 3,605 | 3,550 | 3,585 | +60 | +1.7% | 174,200 |
| 2022/02/15 | 3,560 | 3,595 | 3,500 | 3,525 | -50 | -1.4% | 239,100 |
| 2022/02/14 | 3,550 | 3,655 | 3,525 | 3,575 | -20 | -0.6% | 242,600 |
| 2022/02/10 | 3,525 | 3,600 | 3,520 | 3,595 | +75 | +2.1% | 251,800 |
| 2022/02/09 | 3,430 | 3,540 | 3,400 | 3,520 | +150 | +4.5% | 182,700 |
| 2022/02/08 | 3,380 | 3,430 | 3,355 | 3,370 | -60 | -1.7% | 266,100 |
| 2022/02/07 | 3,515 | 3,565 | 3,375 | 3,430 | -130 | -3.7% | 286,100 |
| 2022/02/04 | 3,555 | 3,605 | 3,535 | 3,560 | +65 | +1.9% | 445,600 |
| 2022/02/03 | 3,335 | 3,510 | 3,325 | 3,495 | +120 | +3.6% | 406,100 |
| 2022/02/02 | 3,300 | 3,400 | 3,300 | 3,375 | +80 | +2.4% | 191,800 |
| 2022/02/01 | 3,345 | 3,405 | 3,280 | 3,295 | -25 | -0.8% | 176,400 |
| 2022/01/31 | 3,305 | 3,345 | 3,255 | 3,320 | -15 | -0.4% | 296,100 |
| 2022/01/28 | 3,230 | 3,335 | 3,170 | 3,335 | +120 | +3.7% | 366,900 |
| 2022/01/27 | 3,445 | 3,450 | 3,190 | 3,215 | -270 | -7.7% | 700,500 |
| 2022/01/26 | 3,600 | 3,670 | 3,460 | 3,485 | -270 | -7.2% | 477,200 |
| 2022/01/25 | 3,805 | 3,825 | 3,720 | 3,755 | -20 | -0.5% | 352,800 |
| 2022/01/24 | 3,695 | 3,780 | 3,690 | 3,775 | +110 | +3% | 294,100 |
| 2022/01/21 | 3,670 | 3,685 | 3,600 | 3,665 | -75 | -2% | 211,100 |
| 2022/01/20 | 3,640 | 3,770 | 3,635 | 3,740 | +110 | +3% | 297,000 |
| 2022/01/19 | 3,770 | 3,775 | 3,625 | 3,630 | -165 | -4.3% | 370,400 |
| 2022/01/18 | 3,855 | 3,865 | 3,755 | 3,795 | -65 | -1.7% | 284,700 |
| 2022/01/17 | 3,830 | 3,910 | 3,815 | 3,860 | +25 | +0.7% | 217,900 |
| 2022/01/14 | 3,865 | 3,875 | 3,790 | 3,835 | +15 | +0.4% | 346,300 |
| 2022/01/13 | 3,850 | 3,850 | 3,795 | 3,820 | -20 | -0.5% | 182,000 |
| 2022/01/12 | 3,805 | 3,840 | 3,790 | 3,840 | +70 | +1.9% | 210,800 |
| 2022/01/11 | 3,760 | 3,795 | 3,720 | 3,770 | -10 | -0.3% | 254,400 |
| 2022/01/07 | 3,825 | 3,830 | 3,730 | 3,780 | +15 | +0.4% | 181,700 |
| 2022/01/06 | 3,855 | 3,880 | 3,765 | 3,765 | -120 | -3.1% | 278,400 |
| 2022/01/05 | 3,720 | 3,885 | 3,710 | 3,885 | +205 | +5.6% | 455,900 |
| 2022/01/04 | 3,680 | 3,690 | 3,630 | 3,680 | +70 | +1.9% | 200,300 |
| 2021/12/30 | 3,605 | 3,650 | 3,585 | 3,610 | +5 | +0.1% | 171,600 |
| 2021/12/29 | 3,640 | 3,685 | 3,600 | 3,605 | -30 | -0.8% | 148,600 |
| 2021/12/28 | 3,590 | 3,640 | 3,590 | 3,635 | +115 | +3.3% | 239,500 |
| 2021/12/27 | 3,465 | 3,525 | 3,440 | 3,520 | -15 | -0.4% | 167,400 |
| 2021/12/24 | 3,505 | 3,555 | 3,500 | 3,535 | +65 | +1.9% | 125,800 |
| 2021/12/23 | 3,475 | 3,485 | 3,445 | 3,470 | +25 | +0.7% | 101,000 |
| 2021/12/22 | 3,460 | 3,490 | 3,430 | 3,445 | -35 | -1% | 204,100 |
| 2021/12/21 | 3,470 | 3,515 | 3,435 | 3,480 | +100 | +3% | 343,100 |
| 2021/12/20 | 3,415 | 3,450 | 3,380 | 3,380 | -85 | -2.5% | 204,100 |
| 2021/12/17 | 3,465 | 3,530 | 3,460 | 3,465 | +5 | +0.1% | 337,500 |
851～
900
件表示中 / 3767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 | 412,000円 | -1.4% | -5.1% | 1.94% | 12.83倍 | 1.43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 |
| 太陽ＨＤ | 734,000円 | +5.6% | +9.8% | 3.95% | 25.49倍 | 3.96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 |
| 小林製薬 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.96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 |
| ゼオン | 169,000円 | -1.3% | -9.2% | 4.26% | 11.81倍 | 0.93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 |
| ダイセル | 135,700円 | +2.3% | -10.1% | 4.42% | 6.67倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
