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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,805 | 3,825 | 3,720 | 3,755 | -20 | -0.5% | 352,800 |
| 2022/01/24 | 3,695 | 3,780 | 3,690 | 3,775 | +110 | +3% | 294,100 |
| 2022/01/21 | 3,670 | 3,685 | 3,600 | 3,665 | -75 | -2% | 211,100 |
| 2022/01/20 | 3,640 | 3,770 | 3,635 | 3,740 | +110 | +3% | 297,000 |
| 2022/01/19 | 3,770 | 3,775 | 3,625 | 3,630 | -165 | -4.3% | 370,400 |
| 2022/01/18 | 3,855 | 3,865 | 3,755 | 3,795 | -65 | -1.7% | 284,700 |
| 2022/01/17 | 3,830 | 3,910 | 3,815 | 3,860 | +25 | +0.7% | 217,900 |
| 2022/01/14 | 3,865 | 3,875 | 3,790 | 3,835 | +15 | +0.4% | 346,300 |
| 2022/01/13 | 3,850 | 3,850 | 3,795 | 3,820 | -20 | -0.5% | 182,000 |
| 2022/01/12 | 3,805 | 3,840 | 3,790 | 3,840 | +70 | +1.9% | 210,800 |
| 2022/01/11 | 3,760 | 3,795 | 3,720 | 3,770 | -10 | -0.3% | 254,400 |
| 2022/01/07 | 3,825 | 3,830 | 3,730 | 3,780 | +15 | +0.4% | 181,700 |
| 2022/01/06 | 3,855 | 3,880 | 3,765 | 3,765 | -120 | -3.1% | 278,400 |
| 2022/01/05 | 3,720 | 3,885 | 3,710 | 3,885 | +205 | +5.6% | 455,900 |
| 2022/01/04 | 3,680 | 3,690 | 3,630 | 3,680 | +70 | +1.9% | 200,300 |
| 2021/12/30 | 3,605 | 3,650 | 3,585 | 3,610 | +5 | +0.1% | 171,600 |
| 2021/12/29 | 3,640 | 3,685 | 3,600 | 3,605 | -30 | -0.8% | 148,600 |
| 2021/12/28 | 3,590 | 3,640 | 3,590 | 3,635 | +115 | +3.3% | 239,500 |
| 2021/12/27 | 3,465 | 3,525 | 3,440 | 3,520 | -15 | -0.4% | 167,400 |
| 2021/12/24 | 3,505 | 3,555 | 3,500 | 3,535 | +65 | +1.9% | 125,800 |
| 2021/12/23 | 3,475 | 3,485 | 3,445 | 3,470 | +25 | +0.7% | 101,000 |
| 2021/12/22 | 3,460 | 3,490 | 3,430 | 3,445 | -35 | -1% | 204,100 |
| 2021/12/21 | 3,470 | 3,515 | 3,435 | 3,480 | +100 | +3% | 343,100 |
| 2021/12/20 | 3,415 | 3,450 | 3,380 | 3,380 | -85 | -2.5% | 204,100 |
| 2021/12/17 | 3,465 | 3,530 | 3,460 | 3,465 | +5 | +0.1% | 337,500 |
| 2021/12/16 | 3,400 | 3,475 | 3,400 | 3,460 | +110 | +3.3% | 247,400 |
| 2021/12/15 | 3,335 | 3,465 | 3,335 | 3,350 | +20 | +0.6% | 215,700 |
| 2021/12/14 | 3,290 | 3,345 | 3,290 | 3,330 | +5 | +0.2% | 133,500 |
| 2021/12/13 | 3,390 | 3,410 | 3,315 | 3,325 | -25 | -0.7% | 137,600 |
| 2021/12/10 | 3,300 | 3,370 | 3,300 | 3,350 | +50 | +1.5% | 197,200 |
| 2021/12/09 | 3,425 | 3,440 | 3,295 | 3,300 | -95 | -2.8% | 200,400 |
| 2021/12/08 | 3,360 | 3,440 | 3,340 | 3,395 | +25 | +0.7% | 284,800 |
| 2021/12/07 | 3,310 | 3,375 | 3,280 | 3,370 | +145 | +4.5% | 349,600 |
| 2021/12/06 | 3,170 | 3,250 | 3,165 | 3,225 | +25 | +0.8% | 475,100 |
| 2021/12/03 | 3,110 | 3,200 | 3,100 | 3,200 | +145 | +4.7% | 618,300 |
| 2021/12/02 | 3,050 | 3,105 | 3,040 | 3,055 | -45 | -1.5% | 248,000 |
| 2021/12/01 | 3,065 | 3,140 | 3,040 | 3,100 | -20 | -0.6% | 220,400 |
| 2021/11/30 | 3,215 | 3,245 | 3,115 | 3,120 | -90 | -2.8% | 416,900 |
| 2021/11/29 | 3,250 | 3,280 | 3,205 | 3,210 | -140 | -4.2% | 254,000 |
| 2021/11/26 | 3,400 | 3,400 | 3,335 | 3,350 | -85 | -2.5% | 177,000 |
| 2021/11/25 | 3,510 | 3,525 | 3,420 | 3,435 | -30 | -0.9% | 198,300 |
| 2021/11/24 | 3,510 | 3,550 | 3,440 | 3,465 | -85 | -2.4% | 237,200 |
| 2021/11/22 | 3,575 | 3,605 | 3,530 | 3,550 | -135 | -3.7% | 166,900 |
| 2021/11/19 | 3,575 | 3,690 | 3,535 | 3,685 | +55 | +1.5% | 303,800 |
| 2021/11/18 | 3,635 | 3,660 | 3,575 | 3,630 | -75 | -2% | 303,700 |
| 2021/11/17 | 3,720 | 3,735 | 3,695 | 3,705 | -85 | -2.2% | 300,600 |
| 2021/11/16 | 3,770 | 3,805 | 3,760 | 3,790 | +55 | +1.5% | 209,900 |
| 2021/11/15 | 3,755 | 3,760 | 3,720 | 3,735 | +10 | +0.3% | 144,200 |
| 2021/11/12 | 3,705 | 3,740 | 3,690 | 3,725 | +90 | +2.5% | 200,500 |
| 2021/11/11 | 3,645 | 3,665 | 3,620 | 3,635 | +10 | +0.3% | 166,500 |
801～
850
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
