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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,797 | 3,819 | 3,699 | 3,796 | +126 | +3.4% | 500,900 |
| 2024/05/13 | 3,538 | 3,814 | 3,538 | 3,670 | -218 | -5.6% | 759,300 |
| 2024/05/10 | 3,928 | 3,928 | 3,827 | 3,888 | +9 | +0.2% | 192,100 |
| 2024/05/09 | 3,865 | 3,912 | 3,861 | 3,879 | +50 | +1.3% | 137,200 |
| 2024/05/08 | 3,782 | 3,842 | 3,758 | 3,829 | +23 | +0.6% | 264,900 |
| 2024/05/07 | 3,750 | 3,816 | 3,725 | 3,806 | +29 | +0.8% | 264,100 |
| 2024/05/02 | 3,766 | 3,803 | 3,752 | 3,777 | -26 | -0.7% | 89,000 |
| 2024/05/01 | 3,797 | 3,807 | 3,748 | 3,803 | -19 | -0.5% | 122,000 |
| 2024/04/30 | 3,793 | 3,842 | 3,742 | 3,822 | +93 | +2.5% | 242,900 |
| 2024/04/26 | 3,696 | 3,743 | 3,623 | 3,729 | -14 | -0.4% | 407,400 |
| 2024/04/25 | 3,826 | 3,851 | 3,740 | 3,743 | -49 | -1.3% | 276,800 |
| 2024/04/24 | 3,695 | 3,792 | 3,695 | 3,792 | +105 | +2.8% | 278,500 |
| 2024/04/23 | 3,742 | 3,759 | 3,662 | 3,687 | -82 | -2.2% | 319,200 |
| 2024/04/22 | 3,773 | 3,795 | 3,743 | 3,769 | +47 | +1.3% | 256,900 |
| 2024/04/19 | 3,786 | 3,804 | 3,678 | 3,722 | -86 | -2.3% | 235,500 |
| 2024/04/18 | 3,811 | 3,848 | 3,788 | 3,808 | +19 | +0.5% | 246,800 |
| 2024/04/17 | 3,847 | 3,850 | 3,713 | 3,789 | -91 | -2.3% | 336,100 |
| 2024/04/16 | 3,896 | 3,902 | 3,841 | 3,880 | -49 | -1.2% | 260,500 |
| 2024/04/15 | 3,880 | 3,935 | 3,858 | 3,929 | -18 | -0.5% | 172,800 |
| 2024/04/12 | 3,920 | 3,964 | 3,905 | 3,947 | +77 | +2% | 202,900 |
| 2024/04/11 | 3,853 | 3,879 | 3,834 | 3,870 | -36 | -0.9% | 132,200 |
| 2024/04/10 | 3,876 | 3,930 | 3,860 | 3,906 | ±0 | ±0% | 208,000 |
| 2024/04/09 | 3,870 | 3,925 | 3,861 | 3,906 | +63 | +1.6% | 237,800 |
| 2024/04/08 | 3,779 | 3,849 | 3,779 | 3,843 | +64 | +1.7% | 218,600 |
| 2024/04/05 | 3,735 | 3,813 | 3,693 | 3,779 | +12 | +0.3% | 228,600 |
| 2024/04/04 | 3,767 | 3,821 | 3,754 | 3,767 | +54 | +1.5% | 206,100 |
| 2024/04/03 | 3,692 | 3,738 | 3,669 | 3,713 | +21 | +0.6% | 241,100 |
| 2024/04/02 | 3,766 | 3,766 | 3,656 | 3,692 | -93 | -2.5% | 324,100 |
| 2024/04/01 | 3,872 | 3,905 | 3,773 | 3,785 | -76 | -2% | 254,500 |
| 2024/03/29 | 3,794 | 3,876 | 3,794 | 3,861 | +73 | +1.9% | 186,000 |
| 2024/03/28 | 3,830 | 3,881 | 3,771 | 3,788 | -75 | -1.9% | 217,900 |
| 2024/03/27 | 3,832 | 3,900 | 3,819 | 3,863 | +37 | +1% | 243,200 |
| 2024/03/26 | 3,798 | 3,868 | 3,783 | 3,826 | -33 | -0.9% | 296,700 |
| 2024/03/25 | 3,949 | 3,949 | 3,855 | 3,859 | -112 | -2.8% | 287,800 |
| 2024/03/22 | 3,984 | 4,011 | 3,945 | 3,971 | -13 | -0.3% | 261,400 |
| 2024/03/21 | 3,984 | 4,005 | 3,956 | 3,984 | +63 | +1.6% | 277,100 |
| 2024/03/19 | 3,870 | 3,929 | 3,857 | 3,921 | +38 | +1% | 252,000 |
| 2024/03/18 | 3,860 | 3,899 | 3,818 | 3,883 | +68 | +1.8% | 251,300 |
| 2024/03/15 | 3,791 | 3,834 | 3,759 | 3,815 | +21 | +0.6% | 267,000 |
| 2024/03/14 | 3,765 | 3,807 | 3,697 | 3,794 | +64 | +1.7% | 319,700 |
| 2024/03/13 | 3,792 | 3,798 | 3,638 | 3,730 | +8 | +0.2% | 424,200 |
| 2024/03/12 | 3,589 | 3,789 | 3,531 | 3,722 | +101 | +2.8% | 783,400 |
| 2024/03/11 | 3,725 | 3,745 | 3,593 | 3,621 | -162 | -4.3% | 293,000 |
| 2024/03/08 | 3,757 | 3,800 | 3,700 | 3,783 | -17 | -0.4% | 297,000 |
| 2024/03/07 | 3,882 | 3,893 | 3,781 | 3,800 | -70 | -1.8% | 282,600 |
| 2024/03/06 | 3,724 | 3,934 | 3,724 | 3,870 | +160 | +4.3% | 452,000 |
| 2024/03/05 | 3,647 | 3,724 | 3,626 | 3,710 | +66 | +1.8% | 246,900 |
| 2024/03/04 | 3,662 | 3,674 | 3,626 | 3,644 | -6 | -0.2% | 176,500 |
| 2024/03/01 | 3,588 | 3,679 | 3,588 | 3,650 | +43 | +1.2% | 236,800 |
| 2024/02/29 | 3,610 | 3,626 | 3,557 | 3,607 | -15 | -0.4% | 533,000 |
1～
50
件表示中 / 3454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 | 385,500円 | -8.5% | -11.0% | 1.82% | 14.59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 |
| 小林製薬 | 575,100円 | - | - | 1.79% | - | 2.09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 |
| 住友ベ | 438,200円 | +7.6% | -1.6% | 2.05% | 17.00倍 | 1.35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 |
| ライオン | 134,000円 | +1.8% | +34.1% | 2.01% | 19.49倍 | 1.32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 |
| デクセリアルス | 586,000円 | +1.7% | - | 2.66% | 14.57倍 | 3.95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 |
市場注目の銘柄
チャート関連のコラム
