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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,575 | 3,582 | 3,508 | 3,531 | -103 | -2.8% | 479,200 |
| 2023/12/07 | 3,580 | 3,661 | 3,580 | 3,634 | +26 | +0.7% | 334,000 |
| 2023/12/06 | 3,549 | 3,609 | 3,548 | 3,608 | +54 | +1.5% | 225,600 |
| 2023/12/05 | 3,530 | 3,581 | 3,524 | 3,554 | -7 | -0.2% | 286,000 |
| 2023/12/04 | 3,600 | 3,607 | 3,526 | 3,561 | -34 | -0.9% | 419,700 |
| 2023/12/01 | 3,633 | 3,636 | 3,591 | 3,595 | -17 | -0.5% | 334,200 |
| 2023/11/30 | 3,593 | 3,623 | 3,565 | 3,612 | +5 | +0.1% | 499,500 |
| 2023/11/29 | 3,646 | 3,648 | 3,585 | 3,607 | -67 | -1.8% | 447,200 |
| 2023/11/28 | 3,704 | 3,708 | 3,658 | 3,674 | -35 | -0.9% | 298,900 |
| 2023/11/27 | 3,747 | 3,754 | 3,688 | 3,709 | -48 | -1.3% | 312,600 |
| 2023/11/24 | 3,833 | 3,837 | 3,739 | 3,757 | -16 | -0.4% | 297,300 |
| 2023/11/22 | 3,750 | 3,811 | 3,728 | 3,773 | -21 | -0.6% | 175,100 |
| 2023/11/21 | 3,818 | 3,821 | 3,718 | 3,794 | -51 | -1.3% | 245,600 |
| 2023/11/20 | 3,867 | 3,902 | 3,840 | 3,845 | -47 | -1.2% | 274,000 |
| 2023/11/17 | 3,889 | 3,908 | 3,867 | 3,892 | -20 | -0.5% | 176,000 |
| 2023/11/16 | 3,900 | 3,942 | 3,847 | 3,912 | -30 | -0.8% | 240,300 |
| 2023/11/15 | 3,916 | 3,955 | 3,901 | 3,942 | +79 | +2% | 247,300 |
| 2023/11/14 | 3,875 | 3,917 | 3,862 | 3,863 | +14 | +0.4% | 202,100 |
| 2023/11/13 | 3,915 | 3,935 | 3,828 | 3,849 | -47 | -1.2% | 255,000 |
| 2023/11/10 | 3,850 | 3,930 | 3,846 | 3,896 | +25 | +0.6% | 371,000 |
| 2023/11/09 | 3,746 | 3,904 | 3,739 | 3,871 | +136 | +3.6% | 483,400 |
| 2023/11/08 | 3,777 | 3,792 | 3,648 | 3,735 | -23 | -0.6% | 326,900 |
| 2023/11/07 | 3,850 | 3,869 | 3,756 | 3,758 | -92 | -2.4% | 303,200 |
| 2023/11/06 | 3,837 | 3,894 | 3,814 | 3,850 | +125 | +3.4% | 299,500 |
| 2023/11/02 | 3,779 | 3,803 | 3,712 | 3,725 | -39 | -1% | 426,100 |
| 2023/11/01 | 3,696 | 3,803 | 3,677 | 3,764 | +263 | +7.5% | 626,800 |
| 2023/10/31 | 3,699 | 3,716 | 3,484 | 3,501 | -174 | -4.7% | 588,900 |
| 2023/10/30 | 3,686 | 3,703 | 3,619 | 3,675 | -81 | -2.2% | 1,587,100 |
| 2023/10/27 | 3,715 | 3,770 | 3,714 | 3,756 | +86 | +2.3% | 283,800 |
| 2023/10/26 | 3,690 | 3,720 | 3,640 | 3,670 | -48 | -1.3% | 208,700 |
| 2023/10/25 | 3,743 | 3,770 | 3,713 | 3,718 | +13 | +0.4% | 225,900 |
| 2023/10/24 | 3,705 | 3,721 | 3,587 | 3,705 | -16 | -0.4% | 223,600 |
| 2023/10/23 | 3,713 | 3,779 | 3,709 | 3,721 | -8 | -0.2% | 240,400 |
| 2023/10/20 | 3,682 | 3,758 | 3,682 | 3,729 | -9 | -0.2% | 223,000 |
| 2023/10/19 | 3,706 | 3,766 | 3,691 | 3,738 | -43 | -1.1% | 242,200 |
| 2023/10/18 | 3,796 | 3,803 | 3,729 | 3,781 | -11 | -0.3% | 272,500 |
| 2023/10/17 | 3,838 | 3,865 | 3,753 | 3,792 | -8 | -0.2% | 190,300 |
| 2023/10/16 | 3,864 | 3,883 | 3,773 | 3,800 | -134 | -3.4% | 359,900 |
| 2023/10/13 | 3,914 | 3,980 | 3,887 | 3,934 | -89 | -2.2% | 326,700 |
| 2023/10/12 | 3,944 | 4,024 | 3,944 | 4,023 | +126 | +3.2% | 326,700 |
| 2023/10/11 | 3,912 | 3,919 | 3,869 | 3,897 | -14 | -0.4% | 269,600 |
| 2023/10/10 | 3,892 | 3,925 | 3,857 | 3,911 | +11 | +0.3% | 484,200 |
| 2023/10/06 | 3,819 | 3,930 | 3,818 | 3,900 | +85 | +2.2% | 361,000 |
| 2023/10/05 | 3,743 | 3,835 | 3,740 | 3,815 | +105 | +2.8% | 314,200 |
| 2023/10/04 | 3,699 | 3,733 | 3,677 | 3,710 | -79 | -2.1% | 389,900 |
| 2023/10/03 | 3,860 | 3,871 | 3,766 | 3,789 | -81 | -2.1% | 290,900 |
| 2023/10/02 | 3,903 | 3,970 | 3,862 | 3,870 | +1 | ±0% | 269,100 |
| 2023/09/29 | 3,931 | 3,963 | 3,845 | 3,869 | -25 | -0.6% | 292,900 |
| 2023/09/28 | 3,926 | 3,931 | 3,849 | 3,894 | -84 | -2.1% | 340,900 |
| 2023/09/27 | 3,905 | 3,978 | 3,849 | 3,978 | +80 | +2.1% | 442,300 |
101～
150
件表示中 / 3452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 | 388,800円 | +15.1% | +12.5% | 1.65% | 35.44倍 | 1.54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 | 461,600円 | +1.1% | +4.7% | 1.62% | 19.99倍 | 1.53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 | 549,200円 | +7.0% | +0.6% | 1.88% | 19.92倍 | 2.00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 | 132,000円 | +1.8% | +34.1% | 2.05% | 19.20倍 | 1.30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 |
| ＡＤＥＫＡ | 342,600円 | +1.7% | +5.9% | 2.34% | 16.66倍 | 1.28倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
市場注目の銘柄
チャート関連のコラム
