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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,426 | 4,486 | 4,410 | 4,476 | -15 | -0.3% | 216,800 |
| 2025/09/16 | 4,449 | 4,519 | 4,446 | 4,491 | +42 | +0.9% | 178,200 |
| 2025/09/12 | 4,475 | 4,475 | 4,435 | 4,449 | +21 | +0.5% | 222,100 |
| 2025/09/11 | 4,401 | 4,453 | 4,389 | 4,428 | +8 | +0.2% | 214,900 |
| 2025/09/10 | 4,449 | 4,463 | 4,407 | 4,420 | -29 | -0.7% | 194,700 |
| 2025/09/09 | 4,464 | 4,487 | 4,434 | 4,449 | -8 | -0.2% | 271,100 |
| 2025/09/08 | 4,422 | 4,460 | 4,402 | 4,457 | +47 | +1.1% | 182,000 |
| 2025/09/05 | 4,415 | 4,426 | 4,366 | 4,410 | +28 | +0.6% | 205,200 |
| 2025/09/04 | 4,389 | 4,412 | 4,331 | 4,382 | -7 | -0.2% | 249,600 |
| 2025/09/03 | 4,364 | 4,440 | 4,355 | 4,389 | +39 | +0.9% | 270,800 |
| 2025/09/02 | 4,285 | 4,350 | 4,264 | 4,350 | +70 | +1.6% | 347,200 |
| 2025/09/01 | 4,280 | 4,287 | 4,232 | 4,280 | +20 | +0.5% | 206,000 |
| 2025/08/29 | 4,269 | 4,280 | 4,229 | 4,260 | +23 | +0.5% | 238,900 |
| 2025/08/28 | 4,215 | 4,252 | 4,188 | 4,237 | +21 | +0.5% | 221,300 |
| 2025/08/27 | 4,181 | 4,230 | 4,159 | 4,216 | +16 | +0.4% | 211,100 |
| 2025/08/26 | 4,269 | 4,280 | 4,192 | 4,200 | -80 | -1.9% | 578,400 |
| 2025/08/25 | 4,210 | 4,297 | 4,209 | 4,280 | +101 | +2.4% | 387,600 |
| 2025/08/22 | 4,160 | 4,197 | 4,120 | 4,179 | +59 | +1.4% | 390,200 |
| 2025/08/21 | 4,115 | 4,136 | 4,080 | 4,120 | +11 | +0.3% | 204,800 |
| 2025/08/20 | 4,120 | 4,143 | 4,100 | 4,109 | +28 | +0.7% | 373,300 |
| 2025/08/19 | 4,048 | 4,095 | 4,039 | 4,081 | +34 | +0.8% | 252,700 |
| 2025/08/18 | 4,020 | 4,061 | 4,016 | 4,047 | +57 | +1.4% | 200,200 |
| 2025/08/15 | 3,947 | 3,998 | 3,941 | 3,990 | +52 | +1.3% | 258,100 |
| 2025/08/14 | 3,963 | 3,986 | 3,916 | 3,938 | -25 | -0.6% | 242,200 |
| 2025/08/13 | 3,968 | 4,001 | 3,953 | 3,963 | -4 | -0.1% | 265,500 |
| 2025/08/12 | 3,962 | 3,984 | 3,947 | 3,967 | +5 | +0.1% | 268,800 |
| 2025/08/08 | 3,900 | 3,996 | 3,900 | 3,962 | +82 | +2.1% | 305,200 |
| 2025/08/07 | 3,865 | 3,898 | 3,857 | 3,880 | +15 | +0.4% | 203,900 |
| 2025/08/06 | 3,839 | 3,880 | 3,819 | 3,865 | +51 | +1.3% | 197,000 |
| 2025/08/05 | 3,811 | 3,840 | 3,799 | 3,814 | +14 | +0.4% | 143,300 |
| 2025/08/04 | 3,711 | 3,811 | 3,700 | 3,800 | -13 | -0.3% | 347,500 |
| 2025/08/01 | 3,750 | 3,854 | 3,750 | 3,813 | +113 | +3.1% | 548,500 |
| 2025/07/31 | 3,718 | 3,840 | 3,688 | 3,700 | -25 | -0.7% | 527,900 |
| 2025/07/30 | 3,690 | 3,745 | 3,690 | 3,725 | ±0 | ±0% | 221,600 |
| 2025/07/29 | 3,685 | 3,736 | 3,680 | 3,725 | -5 | -0.1% | 236,500 |
| 2025/07/28 | 3,733 | 3,776 | 3,727 | 3,730 | +33 | +0.9% | 220,700 |
| 2025/07/25 | 3,744 | 3,753 | 3,694 | 3,697 | -66 | -1.8% | 334,000 |
| 2025/07/24 | 3,772 | 3,776 | 3,741 | 3,763 | +31 | +0.8% | 374,700 |
| 2025/07/23 | 3,631 | 3,764 | 3,622 | 3,732 | +145 | +4% | 453,900 |
| 2025/07/22 | 3,601 | 3,646 | 3,572 | 3,587 | -23 | -0.6% | 297,200 |
| 2025/07/18 | 3,617 | 3,629 | 3,595 | 3,610 | +2 | +0.1% | 247,900 |
| 2025/07/17 | 3,525 | 3,621 | 3,522 | 3,608 | +48 | +1.3% | 336,100 |
| 2025/07/16 | 3,548 | 3,588 | 3,530 | 3,560 | +16 | +0.5% | 275,100 |
| 2025/07/15 | 3,515 | 3,567 | 3,515 | 3,544 | +30 | +0.9% | 260,900 |
| 2025/07/14 | 3,516 | 3,547 | 3,506 | 3,514 | -14 | -0.4% | 189,800 |
| 2025/07/11 | 3,471 | 3,544 | 3,471 | 3,528 | +57 | +1.6% | 330,100 |
| 2025/07/10 | 3,427 | 3,484 | 3,427 | 3,471 | +35 | +1% | 319,200 |
| 2025/07/09 | 3,436 | 3,452 | 3,419 | 3,436 | +51 | +1.5% | 255,400 |
| 2025/07/08 | 3,360 | 3,418 | 3,360 | 3,385 | +25 | +0.7% | 277,900 |
| 2025/07/07 | 3,400 | 3,409 | 3,352 | 3,360 | -29 | -0.9% | 282,100 |
1～
50
件表示中 / 3785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 | 452,300円 | -1.4% | -5.1% | 1.77% | 13.98倍 | 1.56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 |
| 太陽ＨＤ | 776,000円 | +5.6% | +9.8% | 3.74% | 26.95倍 | 4.19倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ライオン | 161,800円 | +1.7% | +8.5% | 1.85% | 17.91倍 | 1.51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 |
| 関西ペ | 248,700円 | +1.9% | +18.1% | 4.42% | 12.17倍 | 1.63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 |
| 小林製薬 | 557,500円 | +3.3% | -43.0% | 1.87% | 39.47倍 | 1.99倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
市場注目の銘柄
チャート関連のコラム
