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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,915 | 3,920 | 3,735 | 3,835 | -45 | -1.2% | 573,100 |
| 2023/05/11 | 3,885 | 3,890 | 3,840 | 3,880 | -20 | -0.5% | 228,400 |
| 2023/05/10 | 3,900 | 3,905 | 3,835 | 3,900 | +5 | +0.1% | 187,500 |
| 2023/05/09 | 3,870 | 3,895 | 3,825 | 3,895 | +45 | +1.2% | 189,600 |
| 2023/05/08 | 3,860 | 3,905 | 3,835 | 3,850 | -30 | -0.8% | 221,300 |
| 2023/05/02 | 3,920 | 3,930 | 3,870 | 3,880 | -20 | -0.5% | 154,900 |
| 2023/05/01 | 3,880 | 3,910 | 3,840 | 3,900 | +15 | +0.4% | 183,100 |
| 2023/04/28 | 3,820 | 3,900 | 3,815 | 3,885 | +110 | +2.9% | 336,900 |
| 2023/04/27 | 3,710 | 3,785 | 3,685 | 3,775 | +20 | +0.5% | 412,400 |
| 2023/04/26 | 3,750 | 3,775 | 3,730 | 3,755 | -40 | -1.1% | 290,500 |
| 2023/04/25 | 3,815 | 3,830 | 3,765 | 3,795 | +5 | +0.1% | 145,500 |
| 2023/04/24 | 3,765 | 3,810 | 3,755 | 3,790 | +25 | +0.7% | 116,100 |
| 2023/04/21 | 3,770 | 3,790 | 3,740 | 3,765 | +15 | +0.4% | 139,200 |
| 2023/04/20 | 3,730 | 3,760 | 3,690 | 3,750 | -15 | -0.4% | 172,500 |
| 2023/04/19 | 3,725 | 3,765 | 3,695 | 3,765 | +40 | +1.1% | 216,000 |
| 2023/04/18 | 3,705 | 3,725 | 3,680 | 3,725 | +20 | +0.5% | 134,500 |
| 2023/04/17 | 3,685 | 3,710 | 3,675 | 3,705 | +45 | +1.2% | 190,100 |
| 2023/04/14 | 3,680 | 3,695 | 3,650 | 3,660 | -25 | -0.7% | 141,800 |
| 2023/04/13 | 3,700 | 3,710 | 3,635 | 3,685 | -50 | -1.3% | 202,700 |
| 2023/04/12 | 3,725 | 3,740 | 3,705 | 3,735 | ±0 | ±0% | 169,900 |
| 2023/04/11 | 3,745 | 3,775 | 3,715 | 3,735 | +60 | +1.6% | 216,200 |
| 2023/04/10 | 3,615 | 3,675 | 3,610 | 3,675 | +65 | +1.8% | 121,200 |
| 2023/04/07 | 3,580 | 3,635 | 3,565 | 3,610 | +40 | +1.1% | 162,100 |
| 2023/04/06 | 3,635 | 3,640 | 3,570 | 3,570 | -120 | -3.3% | 278,000 |
| 2023/04/05 | 3,705 | 3,730 | 3,670 | 3,690 | -65 | -1.7% | 277,500 |
| 2023/04/04 | 3,750 | 3,770 | 3,715 | 3,755 | +5 | +0.1% | 238,700 |
| 2023/04/03 | 3,790 | 3,790 | 3,745 | 3,750 | ±0 | ±0% | 230,300 |
| 2023/03/31 | 3,755 | 3,775 | 3,710 | 3,750 | ±0 | ±0% | 190,200 |
| 2023/03/30 | 3,725 | 3,755 | 3,700 | 3,750 | -5 | -0.1% | 161,200 |
| 2023/03/29 | 3,655 | 3,765 | 3,650 | 3,755 | +105 | +2.9% | 239,400 |
| 2023/03/28 | 3,625 | 3,660 | 3,610 | 3,650 | +30 | +0.8% | 178,500 |
| 2023/03/27 | 3,625 | 3,645 | 3,610 | 3,620 | +45 | +1.3% | 128,600 |
| 2023/03/24 | 3,570 | 3,585 | 3,545 | 3,575 | +10 | +0.3% | 142,700 |
| 2023/03/23 | 3,480 | 3,575 | 3,470 | 3,565 | +40 | +1.1% | 146,800 |
| 2023/03/22 | 3,525 | 3,535 | 3,490 | 3,525 | +70 | +2% | 186,200 |
| 2023/03/20 | 3,480 | 3,480 | 3,435 | 3,455 | -25 | -0.7% | 161,800 |
| 2023/03/17 | 3,475 | 3,495 | 3,450 | 3,480 | +45 | +1.3% | 187,800 |
| 2023/03/16 | 3,370 | 3,445 | 3,355 | 3,435 | -5 | -0.1% | 292,900 |
| 2023/03/15 | 3,460 | 3,470 | 3,400 | 3,440 | +40 | +1.2% | 101,600 |
| 2023/03/14 | 3,435 | 3,460 | 3,320 | 3,400 | -130 | -3.7% | 193,700 |
| 2023/03/13 | 3,585 | 3,585 | 3,510 | 3,530 | -100 | -2.8% | 117,900 |
| 2023/03/10 | 3,605 | 3,685 | 3,605 | 3,630 | -45 | -1.2% | 197,000 |
| 2023/03/09 | 3,695 | 3,710 | 3,645 | 3,675 | -20 | -0.5% | 162,400 |
| 2023/03/08 | 3,650 | 3,710 | 3,645 | 3,695 | +20 | +0.5% | 141,200 |
| 2023/03/07 | 3,660 | 3,690 | 3,645 | 3,675 | +5 | +0.1% | 137,000 |
| 2023/03/06 | 3,660 | 3,680 | 3,650 | 3,670 | +25 | +0.7% | 142,200 |
| 2023/03/03 | 3,630 | 3,670 | 3,615 | 3,645 | +55 | +1.5% | 188,000 |
| 2023/03/02 | 3,610 | 3,625 | 3,570 | 3,590 | -20 | -0.6% | 183,400 |
| 2023/03/01 | 3,585 | 3,620 | 3,560 | 3,610 | +20 | +0.6% | 127,800 |
| 2023/02/28 | 3,565 | 3,610 | 3,550 | 3,590 | +40 | +1.1% | 176,300 |
251～
300
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
