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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
201～
250
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
