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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,812 | 3,838 | 3,778 | 3,832 | +12 | +0.3% | 257,500 |
| 2024/06/26 | 3,816 | 3,822 | 3,759 | 3,820 | -1 | ±0% | 313,600 |
| 2024/06/25 | 3,827 | 3,837 | 3,790 | 3,821 | -10 | -0.3% | 336,200 |
| 2024/06/24 | 3,815 | 3,852 | 3,718 | 3,831 | +22 | +0.6% | 316,200 |
| 2024/06/21 | 3,823 | 3,854 | 3,770 | 3,809 | +27 | +0.7% | 497,900 |
| 2024/06/20 | 3,716 | 3,796 | 3,702 | 3,782 | +37 | +1% | 424,900 |
| 2024/06/19 | 3,740 | 3,755 | 3,711 | 3,745 | +41 | +1.1% | 235,800 |
| 2024/06/18 | 3,729 | 3,733 | 3,689 | 3,704 | +7 | +0.2% | 263,800 |
| 2024/06/17 | 3,677 | 3,729 | 3,657 | 3,697 | -20 | -0.5% | 280,600 |
| 2024/06/14 | 3,678 | 3,745 | 3,661 | 3,717 | -9 | -0.2% | 310,400 |
| 2024/06/13 | 3,770 | 3,781 | 3,724 | 3,726 | -27 | -0.7% | 182,800 |
| 2024/06/12 | 3,774 | 3,780 | 3,738 | 3,753 | -27 | -0.7% | 236,400 |
| 2024/06/11 | 3,818 | 3,825 | 3,755 | 3,780 | -38 | -1% | 213,300 |
| 2024/06/10 | 3,743 | 3,818 | 3,735 | 3,818 | +75 | +2% | 282,900 |
| 2024/06/07 | 3,707 | 3,752 | 3,700 | 3,743 | +43 | +1.2% | 236,400 |
| 2024/06/06 | 3,781 | 3,790 | 3,697 | 3,700 | -11 | -0.3% | 303,100 |
| 2024/06/05 | 3,743 | 3,744 | 3,696 | 3,711 | -21 | -0.6% | 220,100 |
| 2024/06/04 | 3,759 | 3,778 | 3,696 | 3,732 | -6 | -0.2% | 208,700 |
| 2024/06/03 | 3,780 | 3,823 | 3,731 | 3,738 | -10 | -0.3% | 205,000 |
| 2024/05/31 | 3,705 | 3,774 | 3,691 | 3,748 | +102 | +2.8% | 486,200 |
| 2024/05/30 | 3,595 | 3,680 | 3,573 | 3,646 | +121 | +3.4% | 388,600 |
| 2024/05/29 | 3,500 | 3,539 | 3,489 | 3,525 | +15 | +0.4% | 250,500 |
| 2024/05/28 | 3,501 | 3,510 | 3,471 | 3,510 | -6 | -0.2% | 269,200 |
| 2024/05/27 | 3,540 | 3,540 | 3,495 | 3,516 | -37 | -1% | 152,200 |
| 2024/05/24 | 3,525 | 3,566 | 3,502 | 3,553 | -25 | -0.7% | 157,700 |
| 2024/05/23 | 3,530 | 3,595 | 3,503 | 3,578 | +35 | +1% | 241,600 |
| 2024/05/22 | 3,626 | 3,683 | 3,514 | 3,543 | -153 | -4.1% | 444,900 |
| 2024/05/21 | 3,726 | 3,748 | 3,666 | 3,696 | -22 | -0.6% | 384,700 |
| 2024/05/20 | 3,847 | 3,922 | 3,635 | 3,718 | -128 | -3.3% | 1,182,200 |
| 2024/05/17 | 3,822 | 3,862 | 3,786 | 3,846 | -16 | -0.4% | 216,600 |
| 2024/05/16 | 3,827 | 3,878 | 3,787 | 3,862 | +45 | +1.2% | 295,200 |
| 2024/05/15 | 3,821 | 3,867 | 3,794 | 3,817 | +21 | +0.6% | 290,700 |
| 2024/05/14 | 3,797 | 3,819 | 3,699 | 3,796 | +126 | +3.4% | 500,900 |
| 2024/05/13 | 3,538 | 3,814 | 3,538 | 3,670 | -218 | -5.6% | 759,300 |
| 2024/05/10 | 3,928 | 3,928 | 3,827 | 3,888 | +9 | +0.2% | 192,100 |
| 2024/05/09 | 3,865 | 3,912 | 3,861 | 3,879 | +50 | +1.3% | 137,200 |
| 2024/05/08 | 3,782 | 3,842 | 3,758 | 3,829 | +23 | +0.6% | 264,900 |
| 2024/05/07 | 3,750 | 3,816 | 3,725 | 3,806 | +29 | +0.8% | 264,100 |
| 2024/05/02 | 3,766 | 3,803 | 3,752 | 3,777 | -26 | -0.7% | 89,000 |
| 2024/05/01 | 3,797 | 3,807 | 3,748 | 3,803 | -19 | -0.5% | 122,000 |
| 2024/04/30 | 3,793 | 3,842 | 3,742 | 3,822 | +93 | +2.5% | 242,900 |
| 2024/04/26 | 3,696 | 3,743 | 3,623 | 3,729 | -14 | -0.4% | 407,400 |
| 2024/04/25 | 3,826 | 3,851 | 3,740 | 3,743 | -49 | -1.3% | 276,800 |
| 2024/04/24 | 3,695 | 3,792 | 3,695 | 3,792 | +105 | +2.8% | 278,500 |
| 2024/04/23 | 3,742 | 3,759 | 3,662 | 3,687 | -82 | -2.2% | 319,200 |
| 2024/04/22 | 3,773 | 3,795 | 3,743 | 3,769 | +47 | +1.3% | 256,900 |
| 2024/04/19 | 3,786 | 3,804 | 3,678 | 3,722 | -86 | -2.3% | 235,500 |
| 2024/04/18 | 3,811 | 3,848 | 3,788 | 3,808 | +19 | +0.5% | 246,800 |
| 2024/04/17 | 3,847 | 3,850 | 3,713 | 3,789 | -91 | -2.3% | 336,100 |
| 2024/04/16 | 3,896 | 3,902 | 3,841 | 3,880 | -49 | -1.2% | 260,500 |
101～
150
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
