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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 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 |
| 2023/09/26 | 3,957 | 3,969 | 3,858 | 3,898 | -12 | -0.3% | 540,600 |
| 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 |
251～
300
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
