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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,444 | 3,470 | 3,394 | 3,394 | -56 | -1.6% | 218,700 |
| 2024/08/16 | 3,473 | 3,473 | 3,403 | 3,450 | +47 | +1.4% | 187,500 |
| 2024/08/15 | 3,380 | 3,443 | 3,380 | 3,403 | +67 | +2% | 314,800 |
| 2024/08/14 | 3,315 | 3,344 | 3,295 | 3,336 | +21 | +0.6% | 306,700 |
| 2024/08/13 | 3,250 | 3,317 | 3,230 | 3,315 | +110 | +3.4% | 463,100 |
| 2024/08/09 | 3,242 | 3,247 | 3,132 | 3,205 | +30 | +0.9% | 403,900 |
| 2024/08/08 | 3,104 | 3,240 | 3,102 | 3,175 | +1 | ±0% | 340,100 |
| 2024/08/07 | 3,034 | 3,271 | 3,018 | 3,174 | ±0 | ±0% | 548,400 |
| 2024/08/06 | 3,005 | 3,259 | 2,970 | 3,174 | +219.5 | +7.4% | 491,000 |
| 2024/08/05 | 3,246 | 3,255 | 2,930 | 2,954.5 | -431.5 | -12.7% | 526,900 |
| 2024/08/02 | 3,514 | 3,527 | 3,386 | 3,386 | -304 | -8.2% | 655,100 |
| 2024/08/01 | 3,762 | 3,800 | 3,639 | 3,690 | -184 | -4.7% | 607,300 |
| 2024/07/31 | 3,700 | 3,886 | 3,665 | 3,874 | +108 | +2.9% | 535,700 |
| 2024/07/30 | 3,720 | 3,774 | 3,717 | 3,766 | +29 | +0.8% | 203,800 |
| 2024/07/29 | 3,746 | 3,769 | 3,720 | 3,737 | +28 | +0.8% | 361,600 |
| 2024/07/26 | 3,694 | 3,748 | 3,677 | 3,709 | -9 | -0.2% | 318,900 |
| 2024/07/25 | 3,740 | 3,750 | 3,689 | 3,718 | -60 | -1.6% | 358,000 |
| 2024/07/24 | 3,792 | 3,849 | 3,751 | 3,778 | -81 | -2.1% | 393,000 |
| 2024/07/23 | 3,859 | 3,872 | 3,815 | 3,859 | +39 | +1% | 251,700 |
| 2024/07/22 | 3,841 | 3,855 | 3,800 | 3,820 | -48 | -1.2% | 224,900 |
| 2024/07/19 | 3,866 | 3,877 | 3,833 | 3,868 | -5 | -0.1% | 244,800 |
| 2024/07/18 | 3,851 | 3,933 | 3,846 | 3,873 | -62 | -1.6% | 274,000 |
| 2024/07/17 | 3,910 | 3,954 | 3,895 | 3,935 | +59 | +1.5% | 205,100 |
| 2024/07/16 | 3,931 | 3,931 | 3,867 | 3,876 | -58 | -1.5% | 276,300 |
| 2024/07/12 | 3,898 | 3,975 | 3,865 | 3,934 | -28 | -0.7% | 251,000 |
| 2024/07/11 | 3,967 | 3,976 | 3,930 | 3,962 | +22 | +0.6% | 211,700 |
| 2024/07/10 | 3,882 | 3,949 | 3,867 | 3,940 | +10 | +0.3% | 243,100 |
| 2024/07/09 | 3,900 | 3,944 | 3,848 | 3,930 | +68 | +1.8% | 185,900 |
| 2024/07/08 | 3,902 | 3,908 | 3,847 | 3,862 | -28 | -0.7% | 295,600 |
| 2024/07/05 | 3,965 | 3,968 | 3,882 | 3,890 | -98 | -2.5% | 248,400 |
| 2024/07/04 | 3,910 | 3,988 | 3,910 | 3,988 | +85 | +2.2% | 164,200 |
| 2024/07/03 | 3,864 | 3,910 | 3,813 | 3,903 | +9 | +0.2% | 414,700 |
| 2024/07/02 | 3,916 | 3,954 | 3,886 | 3,894 | -56 | -1.4% | 380,800 |
| 2024/07/01 | 3,906 | 3,997 | 3,874 | 3,950 | +113 | +2.9% | 519,300 |
| 2024/06/28 | 3,869 | 3,892 | 3,804 | 3,837 | +5 | +0.1% | 276,000 |
| 2024/06/27 | 3,812 | 3,838 | 3,778 | 3,832 | +12 | +0.3% | 257,500 |
| 2024/06/26 | 3,816 | 3,822 | 3,759 | 3,820 | -1 | ±0% | 313,600 |
| 2024/06/25 | 3,827 | 3,837 | 3,790 | 3,821 | -10 | -0.3% | 336,200 |
| 2024/06/24 | 3,815 | 3,852 | 3,718 | 3,831 | +22 | +0.6% | 316,200 |
| 2024/06/21 | 3,823 | 3,854 | 3,770 | 3,809 | +27 | +0.7% | 497,900 |
| 2024/06/20 | 3,716 | 3,796 | 3,702 | 3,782 | +37 | +1% | 424,900 |
| 2024/06/19 | 3,740 | 3,755 | 3,711 | 3,745 | +41 | +1.1% | 235,800 |
| 2024/06/18 | 3,729 | 3,733 | 3,689 | 3,704 | +7 | +0.2% | 263,800 |
| 2024/06/17 | 3,677 | 3,729 | 3,657 | 3,697 | -20 | -0.5% | 280,600 |
| 2024/06/14 | 3,678 | 3,745 | 3,661 | 3,717 | -9 | -0.2% | 310,400 |
| 2024/06/13 | 3,770 | 3,781 | 3,724 | 3,726 | -27 | -0.7% | 182,800 |
| 2024/06/12 | 3,774 | 3,780 | 3,738 | 3,753 | -27 | -0.7% | 236,400 |
| 2024/06/11 | 3,818 | 3,825 | 3,755 | 3,780 | -38 | -1% | 213,300 |
| 2024/06/10 | 3,743 | 3,818 | 3,735 | 3,818 | +75 | +2% | 282,900 |
| 2024/06/07 | 3,707 | 3,752 | 3,700 | 3,743 | +43 | +1.2% | 236,400 |
201～
250
件表示中 / 3721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 | 326,200円 | -1.4% | -5.1% | 2.45% | 10.15倍 | 1.13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 | 195,100円 | +1.9% | +18.1% | 2.87% | 9.55倍 | 1.28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 | 573,100円 | +4.1% | -4.4% | 2.44% | 23.70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 |
| ダイセル | 119,200円 | +2.3% | -10.1% | 5.03% | 5.86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 | 133,100円 | +2.1% | -8.6% | 3.91% | 34.66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
