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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,140 | 3,220 | 3,140 | 3,160 | +25 | +0.8% | 251,200 |
| 2022/06/22 | 3,175 | 3,180 | 3,110 | 3,135 | +5 | +0.2% | 185,700 |
| 2022/06/21 | 3,115 | 3,155 | 3,105 | 3,130 | +75 | +2.5% | 253,300 |
| 2022/06/20 | 3,075 | 3,085 | 3,030 | 3,055 | +40 | +1.3% | 271,400 |
| 2022/06/17 | 2,959 | 3,025 | 2,943 | 3,015 | -95 | -3.1% | 241,300 |
| 2022/06/16 | 3,130 | 3,170 | 3,100 | 3,110 | +25 | +0.8% | 165,000 |
| 2022/06/15 | 3,105 | 3,115 | 3,070 | 3,085 | -20 | -0.6% | 169,500 |
| 2022/06/14 | 3,075 | 3,105 | 3,060 | 3,105 | -45 | -1.4% | 171,700 |
| 2022/06/13 | 3,140 | 3,175 | 3,120 | 3,150 | -60 | -1.9% | 147,700 |
| 2022/06/10 | 3,190 | 3,230 | 3,170 | 3,210 | -15 | -0.5% | 236,800 |
| 2022/06/09 | 3,225 | 3,275 | 3,195 | 3,225 | ±0 | ±0% | 163,700 |
| 2022/06/08 | 3,195 | 3,270 | 3,195 | 3,225 | +10 | +0.3% | 153,900 |
| 2022/06/07 | 3,245 | 3,290 | 3,205 | 3,215 | -5 | -0.2% | 254,800 |
| 2022/06/06 | 3,160 | 3,250 | 3,135 | 3,220 | +20 | +0.6% | 266,600 |
| 2022/06/03 | 3,205 | 3,270 | 3,185 | 3,200 | -5 | -0.2% | 283,500 |
| 2022/06/02 | 3,160 | 3,240 | 3,150 | 3,205 | +55 | +1.7% | 468,500 |
| 2022/06/01 | 3,025 | 3,150 | 3,020 | 3,150 | +140 | +4.7% | 367,500 |
| 2022/05/31 | 3,045 | 3,060 | 2,997 | 3,010 | -35 | -1.1% | 329,100 |
| 2022/05/30 | 3,015 | 3,065 | 3,010 | 3,045 | +40 | +1.3% | 469,800 |
| 2022/05/27 | 3,000 | 3,040 | 2,981 | 3,005 | +80 | +2.7% | 510,500 |
| 2022/05/26 | 2,929 | 2,969 | 2,925 | 2,925 | +13 | +0.4% | 333,900 |
| 2022/05/25 | 2,920 | 2,964 | 2,891 | 2,912 | -17 | -0.6% | 494,900 |
| 2022/05/24 | 2,886 | 2,950 | 2,881 | 2,929 | +23 | +0.8% | 697,500 |
| 2022/05/23 | 2,867 | 2,923 | 2,856 | 2,906 | +79 | +2.8% | 636,500 |
| 2022/05/20 | 2,778 | 2,841 | 2,749 | 2,827 | +40 | +1.4% | 371,100 |
| 2022/05/19 | 2,750 | 2,791 | 2,737 | 2,787 | +11 | +0.4% | 269,000 |
| 2022/05/18 | 2,800 | 2,801 | 2,743 | 2,776 | -7 | -0.3% | 247,700 |
| 2022/05/17 | 2,750 | 2,788 | 2,745 | 2,783 | +19 | +0.7% | 327,600 |
| 2022/05/16 | 2,836 | 2,847 | 2,764 | 2,764 | +20 | +0.7% | 447,800 |
| 2022/05/13 | 2,700 | 2,775 | 2,670 | 2,744 | +46 | +1.7% | 544,400 |
| 2022/05/12 | 2,673 | 2,714 | 2,650 | 2,698 | +18 | +0.7% | 299,200 |
| 2022/05/11 | 2,708 | 2,728 | 2,661 | 2,680 | -59 | -2.2% | 302,200 |
| 2022/05/10 | 2,703 | 2,748 | 2,676 | 2,739 | +24 | +0.9% | 248,800 |
| 2022/05/09 | 2,745 | 2,760 | 2,706 | 2,715 | -32 | -1.2% | 229,600 |
| 2022/05/06 | 2,713 | 2,761 | 2,700 | 2,747 | ±0 | ±0% | 305,200 |
| 2022/05/02 | 2,736 | 2,792 | 2,717 | 2,747 | +13 | +0.5% | 278,800 |
| 2022/04/28 | 2,646 | 2,734 | 2,636 | 2,734 | +120 | +4.6% | 337,200 |
| 2022/04/27 | 2,572 | 2,650 | 2,572 | 2,614 | +3 | +0.1% | 554,700 |
| 2022/04/26 | 2,625 | 2,640 | 2,581 | 2,611 | -31 | -1.2% | 484,800 |
| 2022/04/25 | 2,576 | 2,648 | 2,530 | 2,642 | -34 | -1.3% | 559,900 |
| 2022/04/22 | 2,637 | 2,686 | 2,635 | 2,676 | -3 | -0.1% | 443,000 |
| 2022/04/21 | 2,647 | 2,688 | 2,638 | 2,679 | +18 | +0.7% | 473,300 |
| 2022/04/20 | 2,642 | 2,682 | 2,626 | 2,661 | +69 | +2.7% | 414,600 |
| 2022/04/19 | 2,576 | 2,602 | 2,568 | 2,592 | +57 | +2.2% | 374,300 |
| 2022/04/18 | 2,531 | 2,540 | 2,506 | 2,535 | -23 | -0.9% | 270,800 |
| 2022/04/15 | 2,580 | 2,589 | 2,552 | 2,558 | -36 | -1.4% | 205,200 |
| 2022/04/14 | 2,578 | 2,607 | 2,566 | 2,594 | +13 | +0.5% | 364,700 |
| 2022/04/13 | 2,531 | 2,607 | 2,523 | 2,581 | +72 | +2.9% | 439,000 |
| 2022/04/12 | 2,573 | 2,577 | 2,502 | 2,509 | -47 | -1.8% | 559,200 |
| 2022/04/11 | 2,555 | 2,602 | 2,547 | 2,556 | +13 | +0.5% | 336,700 |
701～
750
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
