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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 3,954 | 3,958 | 3,884 | 3,904 | -66 | -1.7% | 253,200 |
| 2023/07/11 | 4,071 | 4,080 | 3,953 | 3,970 | -72 | -1.8% | 269,500 |
| 2023/07/10 | 4,098 | 4,098 | 3,972 | 4,042 | -39 | -1% | 286,600 |
| 2023/07/07 | 4,034 | 4,136 | 3,968 | 4,081 | -23 | -0.6% | 514,000 |
| 2023/07/06 | 4,141 | 4,189 | 4,104 | 4,104 | -102 | -2.4% | 386,000 |
| 2023/07/05 | 4,190 | 4,235 | 4,152 | 4,206 | -39 | -0.9% | 379,500 |
| 2023/07/04 | 4,217 | 4,283 | 4,191 | 4,245 | -12 | -0.3% | 272,500 |
| 2023/07/03 | 4,287 | 4,314 | 4,250 | 4,257 | -2 | ±0% | 340,900 |
| 2023/06/30 | 4,292 | 4,310 | 4,211 | 4,259 | -8 | -0.2% | 584,000 |
| 2023/06/29 | 4,215 | 4,316 | 4,179 | 4,267 | +85 | +2% | 498,400 |
| 2023/06/28 | 3,990 | 4,200 | 3,975 | 4,182 | +216 | +5.4% | 728,900 |
| 2023/06/27 | 3,896 | 3,982 | 3,856 | 3,966 | +78 | +2% | 447,700 |
| 2023/06/26 | 3,892 | 3,913 | 3,784 | 3,888 | -21 | -0.5% | 309,300 |
| 2023/06/23 | 3,946 | 3,962 | 3,864 | 3,909 | -27 | -0.7% | 323,400 |
| 2023/06/22 | 3,908 | 3,977 | 3,883 | 3,936 | +19 | +0.5% | 197,100 |
| 2023/06/21 | 3,864 | 3,932 | 3,855 | 3,917 | +23 | +0.6% | 189,500 |
| 2023/06/20 | 3,912 | 3,918 | 3,850 | 3,894 | -48 | -1.2% | 317,900 |
| 2023/06/19 | 4,057 | 4,057 | 3,915 | 3,942 | -73 | -1.8% | 266,900 |
| 2023/06/16 | 4,086 | 4,089 | 3,988 | 4,015 | -82 | -2% | 534,200 |
| 2023/06/15 | 4,068 | 4,119 | 4,056 | 4,097 | +29 | +0.7% | 243,200 |
| 2023/06/14 | 3,988 | 4,077 | 3,973 | 4,068 | +113 | +2.9% | 353,500 |
| 2023/06/13 | 3,879 | 3,974 | 3,865 | 3,955 | +119 | +3.1% | 321,200 |
| 2023/06/12 | 3,806 | 3,850 | 3,796 | 3,836 | +48 | +1.3% | 256,900 |
| 2023/06/09 | 3,805 | 3,826 | 3,780 | 3,788 | +27 | +0.7% | 259,200 |
| 2023/06/08 | 3,841 | 3,853 | 3,756 | 3,761 | -95 | -2.5% | 165,600 |
| 2023/06/07 | 3,875 | 3,927 | 3,854 | 3,856 | +23 | +0.6% | 247,200 |
| 2023/06/06 | 3,791 | 3,833 | 3,768 | 3,833 | -28 | -0.7% | 138,800 |
| 2023/06/05 | 3,848 | 3,877 | 3,840 | 3,861 | +111 | +3% | 274,800 |
| 2023/06/02 | 3,660 | 3,760 | 3,650 | 3,750 | +85 | +2.3% | 152,500 |
| 2023/06/01 | 3,700 | 3,710 | 3,620 | 3,665 | -65 | -1.7% | 269,600 |
| 2023/05/31 | 3,750 | 3,765 | 3,700 | 3,730 | -55 | -1.5% | 415,400 |
| 2023/05/30 | 3,700 | 3,805 | 3,680 | 3,785 | +15 | +0.4% | 294,300 |
| 2023/05/29 | 3,815 | 3,815 | 3,755 | 3,770 | -5 | -0.1% | 248,100 |
| 2023/05/26 | 3,840 | 3,840 | 3,765 | 3,775 | -100 | -2.6% | 224,400 |
| 2023/05/25 | 3,925 | 3,935 | 3,860 | 3,875 | -60 | -1.5% | 223,900 |
| 2023/05/24 | 3,970 | 3,990 | 3,925 | 3,935 | -65 | -1.6% | 194,400 |
| 2023/05/23 | 4,050 | 4,070 | 3,995 | 4,000 | -25 | -0.6% | 251,200 |
| 2023/05/22 | 3,880 | 4,035 | 3,860 | 4,025 | +205 | +5.4% | 456,400 |
| 2023/05/19 | 3,825 | 3,855 | 3,795 | 3,820 | -30 | -0.8% | 300,600 |
| 2023/05/18 | 3,810 | 3,865 | 3,760 | 3,850 | +75 | +2% | 210,300 |
| 2023/05/17 | 3,780 | 3,855 | 3,760 | 3,775 | -30 | -0.8% | 157,600 |
| 2023/05/16 | 3,880 | 3,880 | 3,795 | 3,805 | -70 | -1.8% | 195,900 |
| 2023/05/15 | 3,870 | 3,910 | 3,825 | 3,875 | +40 | +1% | 315,100 |
201～
250
件表示中 / 3458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 | 371,800円 | -8.5% | -11.0% | 1.88% | 14.08倍 | 1.51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 | 440,000円 | +7.6% | -1.6% | 2.05% | 17.07倍 | 1.36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 |
| デクセリアルス | 638,900円 | +1.7% | - | 2.44% | 15.88倍 | 4.30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 |
| ライオン | 129,700円 | +1.8% | +34.1% | 2.08% | 18.87倍 | 1.28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 | 321,600円 | +6.3% | +1.8% | 2.80% | 14.28倍 | 1.15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
