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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,493 | 3,561 | 3,460 | 3,543 | -28 | -0.8% | 359,400 |
| 2024/09/06 | 3,588 | 3,616 | 3,529 | 3,571 | -14 | -0.4% | 268,300 |
| 2024/09/05 | 3,552 | 3,648 | 3,547 | 3,585 | -37 | -1% | 205,100 |
| 2024/09/04 | 3,572 | 3,659 | 3,536 | 3,622 | -71 | -1.9% | 301,100 |
| 2024/09/03 | 3,682 | 3,705 | 3,658 | 3,693 | +15 | +0.4% | 239,600 |
| 2024/09/02 | 3,734 | 3,747 | 3,644 | 3,678 | -45 | -1.2% | 279,000 |
| 2024/08/30 | 3,739 | 3,740 | 3,691 | 3,723 | ±0 | ±0% | 328,200 |
| 2024/08/29 | 3,721 | 3,739 | 3,685 | 3,723 | +13 | +0.4% | 219,300 |
| 2024/08/28 | 3,671 | 3,716 | 3,670 | 3,710 | +13 | +0.4% | 321,100 |
| 2024/08/27 | 3,669 | 3,699 | 3,631 | 3,697 | +60 | +1.6% | 242,200 |
| 2024/08/26 | 3,678 | 3,698 | 3,620 | 3,637 | +29 | +0.8% | 305,400 |
| 2024/08/23 | 3,582 | 3,617 | 3,573 | 3,608 | +62 | +1.7% | 223,700 |
| 2024/08/22 | 3,588 | 3,595 | 3,525 | 3,546 | +31 | +0.9% | 397,100 |
| 2024/08/21 | 3,468 | 3,523 | 3,455 | 3,515 | +39 | +1.1% | 216,000 |
| 2024/08/20 | 3,450 | 3,485 | 3,422 | 3,476 | +82 | +2.4% | 215,700 |
| 2024/08/19 | 3,444 | 3,470 | 3,394 | 3,394 | -56 | -1.6% | 218,700 |
| 2024/08/16 | 3,473 | 3,473 | 3,403 | 3,450 | +47 | +1.4% | 187,500 |
| 2024/08/15 | 3,380 | 3,443 | 3,380 | 3,403 | +67 | +2% | 314,800 |
| 2024/08/14 | 3,315 | 3,344 | 3,295 | 3,336 | +21 | +0.6% | 306,700 |
| 2024/08/13 | 3,250 | 3,317 | 3,230 | 3,315 | +110 | +3.4% | 463,100 |
| 2024/08/09 | 3,242 | 3,247 | 3,132 | 3,205 | +30 | +0.9% | 403,900 |
| 2024/08/08 | 3,104 | 3,240 | 3,102 | 3,175 | +1 | ±0% | 340,100 |
| 2024/08/07 | 3,034 | 3,271 | 3,018 | 3,174 | ±0 | ±0% | 548,400 |
| 2024/08/06 | 3,005 | 3,259 | 2,970 | 3,174 | +219.5 | +7.4% | 491,000 |
| 2024/08/05 | 3,246 | 3,255 | 2,930 | 2,954.5 | -431.5 | -12.7% | 526,900 |
| 2024/08/02 | 3,514 | 3,527 | 3,386 | 3,386 | -304 | -8.2% | 655,100 |
| 2024/08/01 | 3,762 | 3,800 | 3,639 | 3,690 | -184 | -4.7% | 607,300 |
| 2024/07/31 | 3,700 | 3,886 | 3,665 | 3,874 | +108 | +2.9% | 535,700 |
| 2024/07/30 | 3,720 | 3,774 | 3,717 | 3,766 | +29 | +0.8% | 203,800 |
| 2024/07/29 | 3,746 | 3,769 | 3,720 | 3,737 | +28 | +0.8% | 361,600 |
| 2024/07/26 | 3,694 | 3,748 | 3,677 | 3,709 | -9 | -0.2% | 318,900 |
| 2024/07/25 | 3,740 | 3,750 | 3,689 | 3,718 | -60 | -1.6% | 358,000 |
| 2024/07/24 | 3,792 | 3,849 | 3,751 | 3,778 | -81 | -2.1% | 393,000 |
| 2024/07/23 | 3,859 | 3,872 | 3,815 | 3,859 | +39 | +1% | 251,700 |
| 2024/07/22 | 3,841 | 3,855 | 3,800 | 3,820 | -48 | -1.2% | 224,900 |
| 2024/07/19 | 3,866 | 3,877 | 3,833 | 3,868 | -5 | -0.1% | 244,800 |
| 2024/07/18 | 3,851 | 3,933 | 3,846 | 3,873 | -62 | -1.6% | 274,000 |
| 2024/07/17 | 3,910 | 3,954 | 3,895 | 3,935 | +59 | +1.5% | 205,100 |
| 2024/07/16 | 3,931 | 3,931 | 3,867 | 3,876 | -58 | -1.5% | 276,300 |
| 2024/07/12 | 3,898 | 3,975 | 3,865 | 3,934 | -28 | -0.7% | 251,000 |
| 2024/07/11 | 3,967 | 3,976 | 3,930 | 3,962 | +22 | +0.6% | 211,700 |
| 2024/07/10 | 3,882 | 3,949 | 3,867 | 3,940 | +10 | +0.3% | 243,100 |
| 2024/07/09 | 3,900 | 3,944 | 3,848 | 3,930 | +68 | +1.8% | 185,900 |
| 2024/07/08 | 3,902 | 3,908 | 3,847 | 3,862 | -28 | -0.7% | 295,600 |
| 2024/07/05 | 3,965 | 3,968 | 3,882 | 3,890 | -98 | -2.5% | 248,400 |
| 2024/07/04 | 3,910 | 3,988 | 3,910 | 3,988 | +85 | +2.2% | 164,200 |
| 2024/07/03 | 3,864 | 3,910 | 3,813 | 3,903 | +9 | +0.2% | 414,700 |
| 2024/07/02 | 3,916 | 3,954 | 3,886 | 3,894 | -56 | -1.4% | 380,800 |
| 2024/07/01 | 3,906 | 3,997 | 3,874 | 3,950 | +113 | +2.9% | 519,300 |
| 2024/06/28 | 3,869 | 3,892 | 3,804 | 3,837 | +5 | +0.1% | 276,000 |
51～
100
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
