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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,703 | 3,704 | 3,626 | 3,626 | -11 | -0.3% | 234,400 |
| 2024/10/04 | 3,641 | 3,657 | 3,614 | 3,637 | +17 | +0.5% | 297,100 |
| 2024/10/03 | 3,650 | 3,657 | 3,615 | 3,620 | +24 | +0.7% | 214,500 |
| 2024/10/02 | 3,579 | 3,646 | 3,576 | 3,596 | -43 | -1.2% | 195,700 |
| 2024/10/01 | 3,658 | 3,689 | 3,631 | 3,639 | +3 | +0.1% | 283,700 |
| 2024/09/30 | 3,603 | 3,667 | 3,588 | 3,636 | -153 | -4% | 302,100 |
| 2024/09/27 | 3,740 | 3,790 | 3,721 | 3,789 | +58 | +1.6% | 323,200 |
| 2024/09/26 | 3,680 | 3,731 | 3,660 | 3,731 | +78 | +2.1% | 296,800 |
| 2024/09/25 | 3,668 | 3,699 | 3,600 | 3,653 | +53 | +1.5% | 264,800 |
| 2024/09/24 | 3,620 | 3,671 | 3,590 | 3,600 | +18 | +0.5% | 229,400 |
| 2024/09/20 | 3,641 | 3,650 | 3,568 | 3,582 | +5 | +0.1% | 373,700 |
| 2024/09/19 | 3,578 | 3,629 | 3,565 | 3,577 | +45 | +1.3% | 282,100 |
| 2024/09/18 | 3,539 | 3,568 | 3,492 | 3,532 | -31 | -0.9% | 512,300 |
| 2024/09/17 | 3,542 | 3,573 | 3,495 | 3,563 | +36 | +1% | 313,300 |
| 2024/09/13 | 3,571 | 3,606 | 3,527 | 3,527 | -81 | -2.2% | 300,900 |
| 2024/09/12 | 3,608 | 3,636 | 3,563 | 3,608 | +103 | +2.9% | 331,300 |
| 2024/09/11 | 3,530 | 3,566 | 3,467 | 3,505 | -70 | -2% | 289,300 |
| 2024/09/10 | 3,578 | 3,601 | 3,555 | 3,575 | +32 | +0.9% | 276,600 |
| 2024/09/09 | 3,493 | 3,561 | 3,460 | 3,543 | -28 | -0.8% | 359,400 |
| 2024/09/06 | 3,588 | 3,616 | 3,529 | 3,571 | -14 | -0.4% | 268,300 |
| 2024/09/05 | 3,552 | 3,648 | 3,547 | 3,585 | -37 | -1% | 205,100 |
| 2024/09/04 | 3,572 | 3,659 | 3,536 | 3,622 | -71 | -1.9% | 301,100 |
| 2024/09/03 | 3,682 | 3,705 | 3,658 | 3,693 | +15 | +0.4% | 239,600 |
| 2024/09/02 | 3,734 | 3,747 | 3,644 | 3,678 | -45 | -1.2% | 279,000 |
| 2024/08/30 | 3,739 | 3,740 | 3,691 | 3,723 | ±0 | ±0% | 328,200 |
| 2024/08/29 | 3,721 | 3,739 | 3,685 | 3,723 | +13 | +0.4% | 219,300 |
| 2024/08/28 | 3,671 | 3,716 | 3,670 | 3,710 | +13 | +0.4% | 321,100 |
| 2024/08/27 | 3,669 | 3,699 | 3,631 | 3,697 | +60 | +1.6% | 242,200 |
| 2024/08/26 | 3,678 | 3,698 | 3,620 | 3,637 | +29 | +0.8% | 305,400 |
| 2024/08/23 | 3,582 | 3,617 | 3,573 | 3,608 | +62 | +1.7% | 223,700 |
| 2024/08/22 | 3,588 | 3,595 | 3,525 | 3,546 | +31 | +0.9% | 397,100 |
| 2024/08/21 | 3,468 | 3,523 | 3,455 | 3,515 | +39 | +1.1% | 216,000 |
| 2024/08/20 | 3,450 | 3,485 | 3,422 | 3,476 | +82 | +2.4% | 215,700 |
| 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 |
201～
250
件表示中 / 3754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 | 381,300円 | -1.4% | -5.1% | 2.10% | 11.87倍 | 1.32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 | 684,000円 | +3.7% | +4.3% | 4.24% | 23.75倍 | 3.69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 |
| 関西ペ | 216,000円 | +1.9% | +18.1% | 2.59% | 10.57倍 | 1.41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 |
| デクセリアルス | 214,200円 | -6.2% | -28.1% | 2.71% | 17.56倍 | 3.75倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ダイセル | 133,600円 | +2.3% | -10.1% | 4.49% | 6.56倍 | 0.98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
