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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,657 | 3,678 | 3,560 | 3,619 | -16 | -0.4% | 433,300 |
| 2024/02/21 | 3,693 | 3,711 | 3,601 | 3,635 | -97 | -2.6% | 326,300 |
| 2024/02/20 | 3,760 | 3,769 | 3,727 | 3,732 | -17 | -0.5% | 202,900 |
| 2024/02/19 | 3,712 | 3,761 | 3,686 | 3,749 | +5 | +0.1% | 234,000 |
| 2024/02/16 | 3,736 | 3,777 | 3,690 | 3,744 | +29 | +0.8% | 258,400 |
| 2024/02/15 | 3,803 | 3,806 | 3,710 | 3,715 | -8 | -0.2% | 260,100 |
| 2024/02/14 | 3,755 | 3,755 | 3,690 | 3,723 | -57 | -1.5% | 263,200 |
| 2024/02/13 | 3,811 | 3,811 | 3,737 | 3,780 | +21 | +0.6% | 322,100 |
| 2024/02/09 | 3,760 | 3,771 | 3,693 | 3,759 | -36 | -0.9% | 507,200 |
| 2024/02/08 | 3,777 | 3,820 | 3,721 | 3,795 | +3 | +0.1% | 325,000 |
| 2024/02/07 | 3,741 | 3,834 | 3,740 | 3,792 | +37 | +1% | 257,500 |
| 2024/02/06 | 3,852 | 3,911 | 3,732 | 3,755 | -29 | -0.8% | 381,000 |
| 2024/02/05 | 3,994 | 4,016 | 3,705 | 3,784 | -112 | -2.9% | 702,100 |
| 2024/02/02 | 3,878 | 3,965 | 3,875 | 3,896 | +18 | +0.5% | 294,900 |
| 2024/02/01 | 3,826 | 3,893 | 3,817 | 3,878 | +11 | +0.3% | 241,300 |
| 2024/01/31 | 3,794 | 3,873 | 3,792 | 3,867 | +34 | +0.9% | 257,400 |
| 2024/01/30 | 3,875 | 3,886 | 3,830 | 3,833 | -36 | -0.9% | 165,300 |
| 2024/01/29 | 3,813 | 3,875 | 3,807 | 3,869 | +65 | +1.7% | 286,400 |
| 2024/01/26 | 3,820 | 3,869 | 3,801 | 3,804 | -47 | -1.2% | 191,100 |
| 2024/01/25 | 3,843 | 3,860 | 3,791 | 3,851 | +9 | +0.2% | 242,700 |
| 2024/01/24 | 3,863 | 3,874 | 3,808 | 3,842 | -37 | -1% | 273,500 |
| 2024/01/23 | 3,898 | 3,924 | 3,858 | 3,879 | -19 | -0.5% | 190,400 |
| 2024/01/22 | 3,821 | 3,905 | 3,813 | 3,898 | +102 | +2.7% | 307,300 |
| 2024/01/19 | 3,810 | 3,825 | 3,774 | 3,796 | -5 | -0.1% | 259,300 |
| 2024/01/18 | 3,829 | 3,849 | 3,788 | 3,801 | -34 | -0.9% | 295,900 |
| 2024/01/17 | 3,895 | 3,907 | 3,834 | 3,835 | -60 | -1.5% | 368,000 |
| 2024/01/16 | 3,925 | 3,934 | 3,874 | 3,895 | -51 | -1.3% | 198,400 |
| 2024/01/15 | 3,947 | 3,970 | 3,902 | 3,946 | -13 | -0.3% | 283,500 |
| 2024/01/12 | 3,918 | 3,979 | 3,902 | 3,959 | +57 | +1.5% | 453,300 |
| 2024/01/11 | 4,011 | 4,019 | 3,902 | 3,902 | +63 | +1.6% | 365,800 |
| 2024/01/10 | 3,782 | 3,848 | 3,767 | 3,839 | +61 | +1.6% | 254,800 |
| 2024/01/09 | 3,845 | 3,890 | 3,749 | 3,778 | -61 | -1.6% | 473,100 |
| 2024/01/05 | 3,831 | 3,871 | 3,802 | 3,839 | +122 | +3.3% | 642,800 |
| 2024/01/04 | 3,630 | 3,726 | 3,542 | 3,717 | +72 | +2% | 379,900 |
| 2023/12/29 | 3,660 | 3,677 | 3,612 | 3,645 | -2 | -0.1% | 272,700 |
| 2023/12/28 | 3,611 | 3,652 | 3,610 | 3,647 | +36 | +1% | 330,800 |
| 2023/12/27 | 3,582 | 3,639 | 3,582 | 3,611 | +99 | +2.8% | 455,900 |
| 2023/12/26 | 3,543 | 3,543 | 3,494 | 3,512 | +39 | +1.1% | 284,600 |
| 2023/12/25 | 3,524 | 3,524 | 3,463 | 3,473 | -40 | -1.1% | 192,600 |
| 2023/12/22 | 3,510 | 3,536 | 3,502 | 3,513 | +8 | +0.2% | 164,500 |
| 2023/12/21 | 3,455 | 3,557 | 3,455 | 3,505 | -19 | -0.5% | 312,800 |
| 2023/12/20 | 3,505 | 3,558 | 3,505 | 3,524 | +37 | +1.1% | 271,700 |
| 2023/12/19 | 3,447 | 3,504 | 3,418 | 3,487 | +46 | +1.3% | 255,700 |
| 2023/12/18 | 3,435 | 3,443 | 3,384 | 3,441 | -51 | -1.5% | 386,500 |
| 2023/12/15 | 3,457 | 3,520 | 3,455 | 3,492 | +19 | +0.5% | 323,700 |
| 2023/12/14 | 3,540 | 3,570 | 3,467 | 3,473 | -130 | -3.6% | 361,100 |
| 2023/12/13 | 3,648 | 3,652 | 3,570 | 3,603 | -41 | -1.1% | 316,700 |
| 2023/12/12 | 3,660 | 3,695 | 3,644 | 3,644 | +37 | +1% | 385,500 |
| 2023/12/11 | 3,584 | 3,629 | 3,582 | 3,607 | +76 | +2.2% | 230,400 |
| 2023/12/08 | 3,575 | 3,582 | 3,508 | 3,531 | -103 | -2.8% | 479,200 |
51～
100
件表示中 / 3451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 | 385,000円 | +15.1% | +12.5% | 1.66% | 35.10倍 | 1.53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 |
| 住友ベ | 458,800円 | +1.1% | +4.7% | 1.63% | 19.88倍 | 1.52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 |
| 小林製薬 | 545,700円 | +7.0% | +0.6% | 1.89% | 19.79倍 | 1.98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 |
| ライオン | 134,000円 | +1.8% | +34.1% | 2.01% | 19.49倍 | 1.32倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| デクセリアルス | 589,500円 | -2.5% | -7.2% | 1.70% | 16.85倍 | 4.18倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
