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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 3,715 | 3,743 | 3,679 | 3,720 | -14 | -0.4% | 205,300 |
| 2025/01/27 | 3,750 | 3,778 | 3,721 | 3,734 | +7 | +0.2% | 157,000 |
| 2025/01/24 | 3,756 | 3,785 | 3,717 | 3,727 | -29 | -0.8% | 261,400 |
| 2025/01/23 | 3,735 | 3,777 | 3,725 | 3,756 | -2 | -0.1% | 192,200 |
| 2025/01/22 | 3,742 | 3,783 | 3,742 | 3,758 | +16 | +0.4% | 158,200 |
| 2025/01/21 | 3,767 | 3,781 | 3,721 | 3,742 | +21 | +0.6% | 123,800 |
| 2025/01/20 | 3,718 | 3,763 | 3,714 | 3,721 | ±0 | ±0% | 173,900 |
| 2025/01/17 | 3,700 | 3,743 | 3,684 | 3,721 | +21 | +0.6% | 272,400 |
| 2025/01/16 | 3,723 | 3,795 | 3,690 | 3,700 | ±0 | ±0% | 195,700 |
| 2025/01/15 | 3,720 | 3,735 | 3,693 | 3,700 | +2 | +0.1% | 187,500 |
| 2025/01/14 | 3,701 | 3,722 | 3,676 | 3,698 | -58 | -1.5% | 338,200 |
| 2025/01/10 | 3,781 | 3,808 | 3,749 | 3,756 | -63 | -1.6% | 184,800 |
| 2025/01/09 | 3,855 | 3,856 | 3,810 | 3,819 | -55 | -1.4% | 174,400 |
| 2025/01/08 | 3,840 | 3,905 | 3,832 | 3,874 | +34 | +0.9% | 285,200 |
| 2025/01/07 | 3,788 | 3,870 | 3,780 | 3,840 | +66 | +1.7% | 261,500 |
| 2025/01/06 | 3,821 | 3,835 | 3,761 | 3,774 | -55 | -1.4% | 300,700 |
| 2024/12/30 | 3,856 | 3,858 | 3,795 | 3,829 | -25 | -0.6% | 157,500 |
| 2024/12/27 | 3,870 | 3,882 | 3,824 | 3,854 | -14 | -0.4% | 168,700 |
| 2024/12/26 | 3,745 | 3,928 | 3,709 | 3,868 | +124 | +3.3% | 390,800 |
| 2024/12/25 | 3,721 | 3,744 | 3,683 | 3,744 | +10 | +0.3% | 134,600 |
| 2024/12/24 | 3,770 | 3,770 | 3,721 | 3,734 | -19 | -0.5% | 84,600 |
| 2024/12/23 | 3,735 | 3,763 | 3,710 | 3,753 | +23 | +0.6% | 110,500 |
| 2024/12/20 | 3,737 | 3,751 | 3,708 | 3,730 | +1 | ±0% | 191,700 |
| 2024/12/19 | 3,701 | 3,752 | 3,701 | 3,729 | -39 | -1% | 138,800 |
| 2024/12/18 | 3,738 | 3,807 | 3,734 | 3,768 | +58 | +1.6% | 258,300 |
| 2024/12/17 | 3,700 | 3,747 | 3,694 | 3,710 | +10 | +0.3% | 251,400 |
| 2024/12/16 | 3,699 | 3,723 | 3,690 | 3,700 | +25 | +0.7% | 213,700 |
| 2024/12/13 | 3,615 | 3,685 | 3,615 | 3,675 | +19 | +0.5% | 309,400 |
| 2024/12/12 | 3,659 | 3,699 | 3,645 | 3,656 | +26 | +0.7% | 285,300 |
| 2024/12/11 | 3,652 | 3,652 | 3,617 | 3,630 | -22 | -0.6% | 224,500 |
| 2024/12/10 | 3,629 | 3,669 | 3,623 | 3,652 | +75 | +2.1% | 252,900 |
| 2024/12/09 | 3,564 | 3,586 | 3,553 | 3,577 | +27 | +0.8% | 186,800 |
| 2024/12/06 | 3,583 | 3,594 | 3,550 | 3,550 | -39 | -1.1% | 199,300 |
| 2024/12/05 | 3,578 | 3,607 | 3,555 | 3,589 | +31 | +0.9% | 220,400 |
| 2024/12/04 | 3,615 | 3,636 | 3,553 | 3,558 | -60 | -1.7% | 253,900 |
| 2024/12/03 | 3,569 | 3,647 | 3,569 | 3,618 | +50 | +1.4% | 342,200 |
| 2024/12/02 | 3,582 | 3,597 | 3,564 | 3,568 | -22 | -0.6% | 243,200 |
| 2024/11/29 | 3,614 | 3,617 | 3,572 | 3,590 | -32 | -0.9% | 139,400 |
| 2024/11/28 | 3,602 | 3,636 | 3,574 | 3,622 | +35 | +1% | 159,400 |
| 2024/11/27 | 3,647 | 3,675 | 3,566 | 3,587 | -86 | -2.3% | 142,900 |
| 2024/11/26 | 3,666 | 3,684 | 3,641 | 3,673 | +3 | +0.1% | 202,000 |
| 2024/11/25 | 3,741 | 3,752 | 3,670 | 3,670 | -16 | -0.4% | 260,500 |
| 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 |
51～
100
件表示中 / 3678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 | 327,100円 | -5.6% | -1.3% | 2.29% | 9.44倍 | 1.19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 |
| 応化工 | 286,100円 | +10.5% | +10.6% | 2.45% | 13.90倍 | 1.71倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| コーセー | 596,100円 | +4.1% | -4.4% | 2.35% | 24.65倍 | 1.25倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| ダイセル | 114,300円 | +7.5% | -12.3% | 5.25% | 5.94倍 | 0.80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 |
| 住友ベ | 312,500円 | +7.6% | 0.0% | 3.04% | 15.65倍 | 0.90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
