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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,610 | 3,626 | 3,580 | 3,588 | +6 | +0.2% | 204,300 |
| 2025/03/31 | 3,570 | 3,622 | 3,535 | 3,582 | -113 | -3.1% | 325,900 |
| 2025/03/28 | 3,761 | 3,768 | 3,678 | 3,695 | -132 | -3.4% | 265,800 |
| 2025/03/27 | 3,798 | 3,827 | 3,761 | 3,827 | -13 | -0.3% | 311,000 |
| 2025/03/26 | 3,815 | 3,850 | 3,797 | 3,840 | +39 | +1% | 196,000 |
| 2025/03/25 | 3,792 | 3,817 | 3,774 | 3,801 | +29 | +0.8% | 128,300 |
| 2025/03/24 | 3,809 | 3,810 | 3,751 | 3,772 | -58 | -1.5% | 145,700 |
| 2025/03/21 | 3,800 | 3,844 | 3,779 | 3,830 | +9 | +0.2% | 216,500 |
| 2025/03/19 | 3,791 | 3,861 | 3,791 | 3,821 | +20 | +0.5% | 129,000 |
| 2025/03/18 | 3,812 | 3,837 | 3,801 | 3,801 | +18 | +0.5% | 198,600 |
| 2025/03/17 | 3,734 | 3,799 | 3,734 | 3,783 | +58 | +1.6% | 158,600 |
| 2025/03/14 | 3,708 | 3,736 | 3,688 | 3,725 | +4 | +0.1% | 238,400 |
| 2025/03/13 | 3,705 | 3,738 | 3,705 | 3,721 | -49 | -1.3% | 260,000 |
| 2025/03/12 | 3,727 | 3,807 | 3,718 | 3,770 | +76 | +2.1% | 352,200 |
| 2025/03/11 | 3,650 | 3,725 | 3,647 | 3,694 | +7 | +0.2% | 377,500 |
| 2025/03/10 | 3,652 | 3,710 | 3,639 | 3,687 | +20 | +0.5% | 231,100 |
| 2025/03/07 | 3,647 | 3,677 | 3,628 | 3,667 | -32 | -0.9% | 216,600 |
| 2025/03/06 | 3,682 | 3,705 | 3,653 | 3,699 | +53 | +1.5% | 230,400 |
| 2025/03/05 | 3,643 | 3,663 | 3,613 | 3,646 | +15 | +0.4% | 245,000 |
| 2025/03/04 | 3,681 | 3,685 | 3,600 | 3,631 | -49 | -1.3% | 275,800 |
| 2025/03/03 | 3,651 | 3,685 | 3,636 | 3,680 | +30 | +0.8% | 348,900 |
| 2025/02/28 | 3,699 | 3,708 | 3,623 | 3,650 | -59 | -1.6% | 406,800 |
| 2025/02/27 | 3,700 | 3,728 | 3,666 | 3,709 | +16 | +0.4% | 236,300 |
| 2025/02/26 | 3,697 | 3,705 | 3,676 | 3,693 | -7 | -0.2% | 335,900 |
| 2025/02/25 | 3,650 | 3,720 | 3,649 | 3,700 | +23 | +0.6% | 251,300 |
| 2025/02/21 | 3,650 | 3,677 | 3,644 | 3,677 | +27 | +0.7% | 179,900 |
| 2025/02/20 | 3,650 | 3,659 | 3,640 | 3,650 | -26 | -0.7% | 272,900 |
| 2025/02/19 | 3,650 | 3,688 | 3,644 | 3,676 | +22 | +0.6% | 262,000 |
| 2025/02/18 | 3,660 | 3,674 | 3,638 | 3,654 | +18 | +0.5% | 227,300 |
| 2025/02/17 | 3,677 | 3,680 | 3,636 | 3,636 | -64 | -1.7% | 211,200 |
| 2025/02/14 | 3,700 | 3,716 | 3,695 | 3,700 | -10 | -0.3% | 159,800 |
| 2025/02/13 | 3,706 | 3,734 | 3,691 | 3,710 | +49 | +1.3% | 188,100 |
| 2025/02/12 | 3,643 | 3,666 | 3,591 | 3,661 | +8 | +0.2% | 310,800 |
| 2025/02/10 | 3,625 | 3,653 | 3,619 | 3,653 | +17 | +0.5% | 284,800 |
| 2025/02/07 | 3,675 | 3,675 | 3,616 | 3,636 | -55 | -1.5% | 234,900 |
| 2025/02/06 | 3,725 | 3,726 | 3,664 | 3,691 | -55 | -1.5% | 268,300 |
| 2025/02/05 | 3,724 | 3,793 | 3,697 | 3,746 | +68 | +1.8% | 696,800 |
| 2025/02/04 | 3,603 | 3,719 | 3,594 | 3,678 | +97 | +2.7% | 602,800 |
| 2025/02/03 | 3,660 | 3,685 | 3,545 | 3,581 | -144 | -3.9% | 361,100 |
| 2025/01/31 | 3,708 | 3,738 | 3,706 | 3,725 | -7 | -0.2% | 221,100 |
| 2025/01/30 | 3,715 | 3,742 | 3,712 | 3,732 | +2 | +0.1% | 266,600 |
| 2025/01/29 | 3,708 | 3,739 | 3,689 | 3,730 | +10 | +0.3% | 252,400 |
| 2025/01/28 | 3,715 | 3,743 | 3,679 | 3,720 | -14 | -0.4% | 205,300 |
| 2025/01/27 | 3,750 | 3,778 | 3,721 | 3,734 | +7 | +0.2% | 157,000 |
| 2025/01/24 | 3,756 | 3,785 | 3,717 | 3,727 | -29 | -0.8% | 261,400 |
| 2025/01/23 | 3,735 | 3,777 | 3,725 | 3,756 | -2 | -0.1% | 192,200 |
| 2025/01/22 | 3,742 | 3,783 | 3,742 | 3,758 | +16 | +0.4% | 158,200 |
| 2025/01/21 | 3,767 | 3,781 | 3,721 | 3,742 | +21 | +0.6% | 123,800 |
| 2025/01/20 | 3,718 | 3,763 | 3,714 | 3,721 | ±0 | ±0% | 173,900 |
| 2025/01/17 | 3,700 | 3,743 | 3,684 | 3,721 | +21 | +0.6% | 272,400 |
51～
100
件表示中 / 3720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 | 325,800円 | -1.4% | -5.1% | 2.46% | 10.13倍 | 1.12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 |
| コーセー | 572,900円 | +4.1% | -4.4% | 2.44% | 23.69倍 | 1.20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 |
| 太陽ＨＤ | 612,000円 | +3.7% | +4.3% | 4.74% | 21.24倍 | 3.30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 |
| ダイセル | 119,600円 | +2.3% | -10.1% | 5.02% | 5.87倍 | 0.88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 |
| ポーラオルＨＤ | 133,200円 | +2.1% | -8.6% | 3.90% | 34.67倍 | 1.79倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
