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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 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 |
401～
450
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
