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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2022/12/13 | 3,460 | 3,505 | 3,435 | 3,435 | ±0 | ±0% | 124,500 |
| 2022/12/12 | 3,435 | 3,460 | 3,430 | 3,435 | -15 | -0.4% | 107,200 |
| 2022/12/09 | 3,420 | 3,475 | 3,415 | 3,450 | -40 | -1.1% | 235,400 |
| 2022/12/08 | 3,535 | 3,560 | 3,470 | 3,490 | +25 | +0.7% | 241,800 |
| 2022/12/07 | 3,460 | 3,490 | 3,430 | 3,465 | -35 | -1% | 151,600 |
| 2022/12/06 | 3,475 | 3,525 | 3,470 | 3,500 | +25 | +0.7% | 182,600 |
| 2022/12/05 | 3,485 | 3,520 | 3,455 | 3,475 | -40 | -1.1% | 155,400 |
| 2022/12/02 | 3,570 | 3,570 | 3,460 | 3,515 | -80 | -2.2% | 264,700 |
| 2022/12/01 | 3,645 | 3,645 | 3,560 | 3,595 | +5 | +0.1% | 141,900 |
| 2022/11/30 | 3,610 | 3,620 | 3,570 | 3,590 | -35 | -1% | 276,500 |
| 2022/11/29 | 3,660 | 3,665 | 3,595 | 3,625 | -75 | -2% | 204,900 |
| 2022/11/28 | 3,765 | 3,770 | 3,660 | 3,700 | -30 | -0.8% | 153,400 |
| 2022/11/25 | 3,735 | 3,750 | 3,695 | 3,730 | +15 | +0.4% | 111,900 |
| 2022/11/24 | 3,675 | 3,730 | 3,660 | 3,715 | +45 | +1.2% | 162,200 |
| 2022/11/22 | 3,650 | 3,680 | 3,640 | 3,670 | +50 | +1.4% | 146,100 |
| 2022/11/21 | 3,610 | 3,635 | 3,545 | 3,620 | -25 | -0.7% | 208,600 |
551～
600
件表示中 / 3692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 | 352,600円 | -5.6% | -1.3% | 2.13% | 10.17倍 | 1.28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 | 218,500円 | +3.2% | +0.5% | 2.01% | 9.63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 |
| コーセー | 617,700円 | +4.1% | -4.4% | 2.27% | 25.54倍 | 1.29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 |
| ダイセル | 122,200円 | +7.5% | -12.3% | 4.91% | 6.36倍 | 0.86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 |
| 住友ベ | 335,500円 | +7.6% | 0.0% | 2.83% | 16.80倍 | 0.97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
