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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,008 | 4,040 | 3,889 | 3,910 | -52 | -1.3% | 603,800 |
| 2023/09/22 | 3,920 | 3,980 | 3,889 | 3,962 | -48 | -1.2% | 262,700 |
| 2023/09/21 | 4,070 | 4,116 | 4,010 | 4,010 | -104 | -2.5% | 195,600 |
| 2023/09/20 | 4,221 | 4,243 | 4,095 | 4,114 | -101 | -2.4% | 289,200 |
| 2023/09/19 | 4,193 | 4,215 | 4,145 | 4,215 | -7 | -0.2% | 345,000 |
| 2023/09/15 | 4,192 | 4,228 | 4,116 | 4,222 | +61 | +1.5% | 400,900 |
| 2023/09/14 | 4,211 | 4,211 | 4,107 | 4,161 | +25 | +0.6% | 328,200 |
| 2023/09/13 | 4,278 | 4,282 | 4,120 | 4,136 | -160 | -3.7% | 374,200 |
| 2023/09/12 | 4,300 | 4,329 | 4,269 | 4,296 | +36 | +0.8% | 116,700 |
| 2023/09/11 | 4,257 | 4,294 | 4,224 | 4,260 | -6 | -0.1% | 124,300 |
| 2023/09/08 | 4,314 | 4,336 | 4,257 | 4,266 | -118 | -2.7% | 307,200 |
| 2023/09/07 | 4,418 | 4,442 | 4,371 | 4,384 | -34 | -0.8% | 249,700 |
| 2023/09/06 | 4,399 | 4,430 | 4,375 | 4,418 | +20 | +0.5% | 194,100 |
| 2023/09/05 | 4,382 | 4,399 | 4,329 | 4,398 | +16 | +0.4% | 219,100 |
| 2023/09/04 | 4,290 | 4,382 | 4,282 | 4,382 | +80 | +1.9% | 234,000 |
| 2023/09/01 | 4,268 | 4,336 | 4,252 | 4,302 | +2 | ±0% | 370,800 |
| 2023/08/31 | 4,278 | 4,315 | 4,228 | 4,300 | +12 | +0.3% | 262,300 |
| 2023/08/30 | 4,300 | 4,300 | 4,240 | 4,288 | +50 | +1.2% | 180,600 |
| 2023/08/29 | 4,260 | 4,260 | 4,212 | 4,238 | -2 | ±0% | 124,100 |
| 2023/08/28 | 4,191 | 4,241 | 4,175 | 4,240 | +79 | +1.9% | 178,100 |
| 2023/08/25 | 4,200 | 4,222 | 4,157 | 4,161 | -63 | -1.5% | 239,700 |
| 2023/08/24 | 4,261 | 4,261 | 4,204 | 4,224 | -14 | -0.3% | 193,300 |
| 2023/08/23 | 4,116 | 4,272 | 4,070 | 4,238 | +129 | +3.1% | 303,800 |
| 2023/08/22 | 4,084 | 4,111 | 4,049 | 4,109 | +69 | +1.7% | 169,900 |
| 2023/08/21 | 4,071 | 4,074 | 4,021 | 4,040 | -31 | -0.8% | 244,600 |
| 2023/08/18 | 4,096 | 4,112 | 4,037 | 4,071 | -95 | -2.3% | 180,800 |
| 2023/08/17 | 4,151 | 4,176 | 4,097 | 4,166 | +60 | +1.5% | 173,700 |
| 2023/08/16 | 4,085 | 4,115 | 4,055 | 4,106 | -50 | -1.2% | 158,500 |
| 2023/08/15 | 4,179 | 4,185 | 4,131 | 4,156 | +4 | +0.1% | 147,500 |
| 2023/08/14 | 4,215 | 4,270 | 4,131 | 4,152 | -87 | -2.1% | 170,500 |
| 2023/08/10 | 4,168 | 4,244 | 4,163 | 4,239 | +59 | +1.4% | 142,000 |
| 2023/08/09 | 4,155 | 4,213 | 4,129 | 4,180 | +3 | +0.1% | 251,700 |
| 2023/08/08 | 4,182 | 4,201 | 4,122 | 4,177 | -4 | -0.1% | 166,000 |
| 2023/08/07 | 4,165 | 4,196 | 4,127 | 4,181 | +1 | ±0% | 214,900 |
| 2023/08/04 | 4,101 | 4,182 | 4,067 | 4,180 | +76 | +1.9% | 279,000 |
| 2023/08/03 | 4,075 | 4,156 | 4,046 | 4,104 | -68 | -1.6% | 345,400 |
| 2023/08/02 | 4,236 | 4,315 | 4,172 | 4,172 | -134 | -3.1% | 345,300 |
| 2023/08/01 | 4,292 | 4,345 | 4,256 | 4,306 | +76 | +1.8% | 395,100 |
| 2023/07/31 | 4,027 | 4,259 | 4,010 | 4,230 | +263 | +6.6% | 592,400 |
| 2023/07/28 | 3,899 | 3,978 | 3,842 | 3,967 | -2 | -0.1% | 395,400 |
| 2023/07/27 | 3,973 | 3,988 | 3,942 | 3,969 | -19 | -0.5% | 195,800 |
| 2023/07/26 | 4,047 | 4,049 | 3,966 | 3,988 | -61 | -1.5% | 159,600 |
| 2023/07/25 | 4,031 | 4,062 | 4,027 | 4,049 | +19 | +0.5% | 187,600 |
| 2023/07/24 | 4,000 | 4,064 | 4,000 | 4,030 | +45 | +1.1% | 148,600 |
| 2023/07/21 | 3,983 | 4,025 | 3,900 | 3,985 | -67 | -1.7% | 184,400 |
| 2023/07/20 | 4,067 | 4,108 | 4,037 | 4,052 | -13 | -0.3% | 183,800 |
| 2023/07/19 | 4,038 | 4,166 | 4,022 | 4,065 | +95 | +2.4% | 216,900 |
| 2023/07/18 | 3,878 | 3,972 | 3,865 | 3,970 | +68 | +1.7% | 144,800 |
| 2023/07/14 | 3,881 | 3,922 | 3,850 | 3,902 | -33 | -0.8% | 221,600 |
| 2023/07/13 | 3,931 | 3,979 | 3,910 | 3,935 | +31 | +0.8% | 210,800 |
151～
200
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 | 385,800円 | +15.1% | +12.5% | 1.66% | 35.17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 | 459,200円 | +1.1% | +4.7% | 1.63% | 19.89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 | 547,400円 | +7.0% | +0.6% | 1.88% | 19.85倍 | 1.99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 | 132,300円 | +1.8% | +34.1% | 2.04% | 19.24倍 | 1.31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 | 585,900円 | -2.5% | -7.2% | 1.71% | 16.75倍 | 4.15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
