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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 3,700 | 3,700 | 3,615 | 3,645 | +5 | +0.1% | 208,300 |
| 2022/11/17 | 3,610 | 3,645 | 3,590 | 3,640 | -5 | -0.1% | 238,500 |
| 2022/11/16 | 3,605 | 3,685 | 3,590 | 3,645 | +40 | +1.1% | 344,900 |
| 2022/11/15 | 3,585 | 3,620 | 3,575 | 3,605 | +35 | +1% | 204,000 |
| 2022/11/14 | 3,555 | 3,595 | 3,535 | 3,570 | +35 | +1% | 149,800 |
| 2022/11/11 | 3,555 | 3,570 | 3,505 | 3,535 | +90 | +2.6% | 230,500 |
| 2022/11/10 | 3,450 | 3,455 | 3,395 | 3,445 | -55 | -1.6% | 170,600 |
| 2022/11/09 | 3,500 | 3,555 | 3,480 | 3,500 | +5 | +0.1% | 273,800 |
| 2022/11/08 | 3,450 | 3,505 | 3,435 | 3,495 | +70 | +2% | 214,100 |
| 2022/11/07 | 3,415 | 3,460 | 3,405 | 3,425 | +40 | +1.2% | 155,700 |
| 2022/11/04 | 3,375 | 3,405 | 3,340 | 3,385 | -40 | -1.2% | 189,600 |
| 2022/11/02 | 3,450 | 3,460 | 3,415 | 3,425 | -30 | -0.9% | 247,300 |
| 2022/11/01 | 3,470 | 3,470 | 3,425 | 3,455 | ±0 | ±0% | 203,800 |
| 2022/10/31 | 3,380 | 3,480 | 3,380 | 3,455 | +195 | +6% | 506,800 |
| 2022/10/28 | 3,100 | 3,280 | 3,085 | 3,260 | +140 | +4.5% | 759,900 |
| 2022/10/27 | 3,185 | 3,185 | 3,115 | 3,120 | -80 | -2.5% | 208,300 |
| 2022/10/26 | 3,215 | 3,275 | 3,200 | 3,200 | +20 | +0.6% | 292,200 |
| 2022/10/25 | 3,145 | 3,195 | 3,140 | 3,180 | +85 | +2.7% | 168,000 |
| 2022/10/24 | 3,195 | 3,210 | 3,085 | 3,095 | -45 | -1.4% | 217,000 |
| 2022/10/21 | 3,155 | 3,190 | 3,140 | 3,140 | -10 | -0.3% | 331,100 |
| 2022/10/20 | 3,155 | 3,185 | 3,145 | 3,150 | -5 | -0.2% | 212,300 |
| 2022/10/19 | 3,080 | 3,180 | 3,080 | 3,155 | +60 | +1.9% | 238,300 |
| 2022/10/18 | 3,115 | 3,115 | 3,085 | 3,095 | +25 | +0.8% | 178,000 |
| 2022/10/17 | 3,045 | 3,070 | 3,045 | 3,070 | -40 | -1.3% | 136,400 |
| 2022/10/14 | 3,090 | 3,135 | 3,030 | 3,110 | +80 | +2.6% | 223,100 |
651～
700
件表示中 / 3767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 | 412,000円 | -1.4% | -5.1% | 1.94% | 12.83倍 | 1.43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 | 734,000円 | +5.6% | +9.8% | 3.95% | 25.49倍 | 3.96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 |
| 小林製薬 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.96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 |
| ゼオン | 169,000円 | -1.3% | -9.2% | 4.26% | 11.81倍 | 0.93倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ダイセル | 135,700円 | +2.3% | -10.1% | 4.42% | 6.67倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
