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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,280 | 3,280 | 3,217 | 3,247 | -73 | -2.2% | 378,300 |
| 2025/06/12 | 3,331 | 3,372 | 3,284 | 3,320 | -26 | -0.8% | 288,600 |
| 2025/06/11 | 3,333 | 3,364 | 3,331 | 3,346 | +21 | +0.6% | 189,300 |
| 2025/06/10 | 3,345 | 3,359 | 3,317 | 3,325 | -4 | -0.1% | 220,200 |
| 2025/06/09 | 3,331 | 3,335 | 3,300 | 3,329 | +14 | +0.4% | 180,600 |
| 2025/06/06 | 3,355 | 3,358 | 3,311 | 3,315 | -27 | -0.8% | 189,100 |
| 2025/06/05 | 3,357 | 3,376 | 3,328 | 3,342 | -60 | -1.8% | 204,700 |
| 2025/06/04 | 3,430 | 3,439 | 3,380 | 3,402 | +1 | ±0% | 390,400 |
| 2025/06/03 | 3,391 | 3,410 | 3,364 | 3,401 | -9 | -0.3% | 171,800 |
| 2025/06/02 | 3,411 | 3,467 | 3,393 | 3,410 | -57 | -1.6% | 219,400 |
| 2025/05/30 | 3,434 | 3,474 | 3,420 | 3,467 | -12 | -0.3% | 397,100 |
| 2025/05/29 | 3,445 | 3,493 | 3,422 | 3,479 | +56 | +1.6% | 204,300 |
| 2025/05/28 | 3,450 | 3,464 | 3,410 | 3,423 | +15 | +0.4% | 211,500 |
| 2025/05/27 | 3,385 | 3,416 | 3,365 | 3,408 | +22 | +0.6% | 172,800 |
| 2025/05/26 | 3,385 | 3,401 | 3,373 | 3,386 | -24 | -0.7% | 314,100 |
| 2025/05/23 | 3,402 | 3,433 | 3,390 | 3,410 | +9 | +0.3% | 239,400 |
| 2025/05/22 | 3,414 | 3,436 | 3,375 | 3,401 | -63 | -1.8% | 243,200 |
| 2025/05/21 | 3,508 | 3,571 | 3,442 | 3,464 | -9 | -0.3% | 359,200 |
| 2025/05/20 | 3,492 | 3,512 | 3,463 | 3,473 | -16 | -0.5% | 387,100 |
| 2025/05/19 | 3,406 | 3,508 | 3,406 | 3,489 | +70 | +2% | 341,500 |
| 2025/05/16 | 3,355 | 3,424 | 3,300 | 3,419 | +64 | +1.9% | 433,900 |
| 2025/05/15 | 3,394 | 3,405 | 3,348 | 3,355 | -84 | -2.4% | 357,300 |
| 2025/05/14 | 3,551 | 3,551 | 3,405 | 3,439 | -114 | -3.2% | 314,000 |
| 2025/05/13 | 3,599 | 3,602 | 3,512 | 3,553 | +31 | +0.9% | 429,000 |
| 2025/05/12 | 3,550 | 3,559 | 3,401 | 3,522 | -21 | -0.6% | 362,400 |
| 2025/05/09 | 3,505 | 3,572 | 3,505 | 3,543 | +35 | +1% | 246,300 |
| 2025/05/08 | 3,480 | 3,509 | 3,450 | 3,508 | +12 | +0.3% | 288,000 |
| 2025/05/07 | 3,512 | 3,537 | 3,484 | 3,496 | -30 | -0.9% | 352,200 |
| 2025/05/02 | 3,522 | 3,537 | 3,495 | 3,526 | +3 | +0.1% | 298,200 |
| 2025/05/01 | 3,523 | 3,534 | 3,499 | 3,523 | -21 | -0.6% | 171,900 |
| 2025/04/30 | 3,557 | 3,576 | 3,511 | 3,544 | +16 | +0.5% | 255,900 |
| 2025/04/28 | 3,544 | 3,579 | 3,526 | 3,528 | +2 | +0.1% | 227,600 |
| 2025/04/25 | 3,500 | 3,526 | 3,473 | 3,526 | +36 | +1% | 192,300 |
| 2025/04/24 | 3,500 | 3,534 | 3,485 | 3,490 | -10 | -0.3% | 215,800 |
| 2025/04/23 | 3,539 | 3,562 | 3,495 | 3,500 | +77 | +2.2% | 332,400 |
| 2025/04/22 | 3,427 | 3,441 | 3,394 | 3,423 | -4 | -0.1% | 171,800 |
| 2025/04/21 | 3,460 | 3,462 | 3,393 | 3,427 | -55 | -1.6% | 121,600 |
| 2025/04/18 | 3,447 | 3,491 | 3,435 | 3,482 | +74 | +2.2% | 126,700 |
| 2025/04/17 | 3,400 | 3,421 | 3,365 | 3,408 | -9 | -0.3% | 162,400 |
| 2025/04/16 | 3,406 | 3,450 | 3,390 | 3,417 | -13 | -0.4% | 196,600 |
| 2025/04/15 | 3,366 | 3,443 | 3,359 | 3,430 | +107 | +3.2% | 270,900 |
| 2025/04/14 | 3,320 | 3,358 | 3,270 | 3,323 | +52 | +1.6% | 212,400 |
| 2025/04/11 | 3,259 | 3,275 | 3,207 | 3,271 | -194 | -5.6% | 381,700 |
| 2025/04/10 | 3,513 | 3,513 | 3,442 | 3,465 | +218 | +6.7% | 276,800 |
| 2025/04/09 | 3,239 | 3,282 | 3,192 | 3,247 | -30 | -0.9% | 313,600 |
| 2025/04/08 | 3,235 | 3,356 | 3,234 | 3,277 | +113 | +3.6% | 243,700 |
| 2025/04/07 | 3,090 | 3,273 | 3,068 | 3,164 | -261 | -7.6% | 336,100 |
| 2025/04/04 | 3,466 | 3,520 | 3,351 | 3,425 | -97 | -2.8% | 350,100 |
| 2025/04/03 | 3,486 | 3,550 | 3,485 | 3,522 | -100 | -2.8% | 344,900 |
| 2025/04/02 | 3,609 | 3,624 | 3,568 | 3,622 | +34 | +0.9% | 205,900 |
1～
50
件表示中 / 3720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 | 324,700円 | -1.4% | -5.1% | 2.46% | 10.10倍 | 1.12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 |
| コーセー | 577,500円 | +4.1% | -4.4% | 2.42% | 23.88倍 | 1.21倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 太陽ＨＤ | 599,000円 | +3.7% | +4.3% | 4.84% | 20.79倍 | 3.23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 |
| ダイセル | 118,800円 | +2.3% | -10.1% | 5.05% | 5.83倍 | 0.87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 |
| ポーラオルＨＤ | 133,300円 | +2.1% | -8.6% | 3.90% | 34.70倍 | 1.79倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
