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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,525 | 3,560 | 3,525 | 3,550 | +65 | +1.9% | 151,500 |
| 2023/02/24 | 3,485 | 3,495 | 3,460 | 3,485 | +15 | +0.4% | 253,000 |
| 2023/02/22 | 3,500 | 3,530 | 3,440 | 3,470 | -55 | -1.6% | 202,300 |
| 2023/02/21 | 3,455 | 3,545 | 3,455 | 3,525 | +65 | +1.9% | 151,600 |
| 2023/02/20 | 3,485 | 3,485 | 3,415 | 3,460 | -30 | -0.9% | 164,500 |
| 2023/02/17 | 3,450 | 3,495 | 3,445 | 3,490 | +10 | +0.3% | 146,200 |
| 2023/02/16 | 3,505 | 3,515 | 3,465 | 3,480 | +30 | +0.9% | 188,600 |
| 2023/02/15 | 3,480 | 3,500 | 3,440 | 3,450 | -15 | -0.4% | 150,800 |
| 2023/02/14 | 3,490 | 3,520 | 3,445 | 3,465 | +40 | +1.2% | 123,500 |
| 2023/02/13 | 3,455 | 3,495 | 3,405 | 3,425 | -45 | -1.3% | 107,400 |
| 2023/02/10 | 3,415 | 3,515 | 3,415 | 3,470 | -5 | -0.1% | 104,600 |
| 2023/02/09 | 3,450 | 3,510 | 3,450 | 3,475 | +10 | +0.3% | 125,000 |
| 2023/02/08 | 3,460 | 3,520 | 3,450 | 3,465 | -5 | -0.1% | 140,500 |
| 2023/02/07 | 3,535 | 3,535 | 3,470 | 3,470 | +45 | +1.3% | 275,700 |
| 2023/02/06 | 3,520 | 3,565 | 3,395 | 3,425 | -85 | -2.4% | 300,800 |
| 2023/02/03 | 3,220 | 3,590 | 3,190 | 3,510 | +200 | +6% | 635,700 |
| 2023/02/02 | 3,370 | 3,385 | 3,295 | 3,310 | -25 | -0.7% | 132,400 |
| 2023/02/01 | 3,380 | 3,390 | 3,335 | 3,335 | -20 | -0.6% | 112,800 |
| 2023/01/31 | 3,330 | 3,385 | 3,320 | 3,355 | +45 | +1.4% | 148,400 |
| 2023/01/30 | 3,300 | 3,335 | 3,285 | 3,310 | +10 | +0.3% | 114,900 |
| 2023/01/27 | 3,315 | 3,315 | 3,275 | 3,300 | -35 | -1% | 164,300 |
| 2023/01/26 | 3,325 | 3,335 | 3,300 | 3,335 | +20 | +0.6% | 98,100 |
| 2023/01/25 | 3,305 | 3,345 | 3,290 | 3,315 | +5 | +0.2% | 115,600 |
| 2023/01/24 | 3,310 | 3,315 | 3,270 | 3,310 | +10 | +0.3% | 143,000 |
| 2023/01/23 | 3,310 | 3,315 | 3,260 | 3,300 | +40 | +1.2% | 167,300 |
| 2023/01/20 | 3,315 | 3,315 | 3,230 | 3,260 | -15 | -0.5% | 124,800 |
| 2023/01/19 | 3,245 | 3,305 | 3,235 | 3,275 | ±0 | ±0% | 214,400 |
| 2023/01/18 | 3,220 | 3,330 | 3,215 | 3,275 | +80 | +2.5% | 285,800 |
| 2023/01/17 | 3,110 | 3,205 | 3,110 | 3,195 | +125 | +4.1% | 244,800 |
| 2023/01/16 | 3,025 | 3,090 | 3,015 | 3,070 | ±0 | ±0% | 249,100 |
| 2023/01/13 | 3,090 | 3,105 | 3,070 | 3,070 | -10 | -0.3% | 122,500 |
| 2023/01/12 | 3,115 | 3,150 | 3,080 | 3,080 | ±0 | ±0% | 152,200 |
| 2023/01/11 | 3,060 | 3,095 | 3,050 | 3,080 | +40 | +1.3% | 107,600 |
| 2023/01/10 | 3,090 | 3,090 | 3,020 | 3,040 | -25 | -0.8% | 105,800 |
| 2023/01/06 | 3,030 | 3,070 | 3,010 | 3,065 | +35 | +1.2% | 96,300 |
| 2023/01/05 | 3,000 | 3,035 | 2,989 | 3,030 | +5 | +0.2% | 175,900 |
| 2023/01/04 | 3,070 | 3,070 | 3,005 | 3,025 | -75 | -2.4% | 130,100 |
| 2022/12/30 | 3,125 | 3,170 | 3,100 | 3,100 | -5 | -0.2% | 106,500 |
| 2022/12/29 | 3,085 | 3,105 | 3,055 | 3,105 | +5 | +0.2% | 133,400 |
| 2022/12/28 | 3,120 | 3,130 | 3,085 | 3,100 | -25 | -0.8% | 136,000 |
| 2022/12/27 | 3,200 | 3,200 | 3,105 | 3,125 | -50 | -1.6% | 157,900 |
| 2022/12/26 | 3,140 | 3,195 | 3,140 | 3,175 | +50 | +1.6% | 151,500 |
| 2022/12/23 | 3,145 | 3,150 | 3,105 | 3,125 | -30 | -1% | 146,000 |
| 2022/12/22 | 3,170 | 3,185 | 3,135 | 3,155 | +25 | +0.8% | 284,100 |
| 2022/12/21 | 3,275 | 3,280 | 3,125 | 3,130 | -160 | -4.9% | 233,200 |
| 2022/12/20 | 3,380 | 3,415 | 3,270 | 3,290 | -80 | -2.4% | 208,400 |
| 2022/12/19 | 3,390 | 3,405 | 3,370 | 3,370 | -45 | -1.3% | 97,200 |
| 2022/12/16 | 3,420 | 3,435 | 3,390 | 3,415 | -5 | -0.1% | 207,700 |
| 2022/12/15 | 3,400 | 3,425 | 3,395 | 3,420 | -5 | -0.1% | 95,800 |
| 2022/12/14 | 3,435 | 3,445 | 3,410 | 3,425 | -10 | -0.3% | 112,200 |
301～
350
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
