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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/06 | 3,781 | 3,790 | 3,697 | 3,700 | -11 | -0.3% | 303,100 |
| 2024/06/05 | 3,743 | 3,744 | 3,696 | 3,711 | -21 | -0.6% | 220,100 |
| 2024/06/04 | 3,759 | 3,778 | 3,696 | 3,732 | -6 | -0.2% | 208,700 |
| 2024/06/03 | 3,780 | 3,823 | 3,731 | 3,738 | -10 | -0.3% | 205,000 |
| 2024/05/31 | 3,705 | 3,774 | 3,691 | 3,748 | +102 | +2.8% | 486,200 |
| 2024/05/30 | 3,595 | 3,680 | 3,573 | 3,646 | +121 | +3.4% | 388,600 |
| 2024/05/29 | 3,500 | 3,539 | 3,489 | 3,525 | +15 | +0.4% | 250,500 |
| 2024/05/28 | 3,501 | 3,510 | 3,471 | 3,510 | -6 | -0.2% | 269,200 |
| 2024/05/27 | 3,540 | 3,540 | 3,495 | 3,516 | -37 | -1% | 152,200 |
| 2024/05/24 | 3,525 | 3,566 | 3,502 | 3,553 | -25 | -0.7% | 157,700 |
| 2024/05/23 | 3,530 | 3,595 | 3,503 | 3,578 | +35 | +1% | 241,600 |
| 2024/05/22 | 3,626 | 3,683 | 3,514 | 3,543 | -153 | -4.1% | 444,900 |
| 2024/05/21 | 3,726 | 3,748 | 3,666 | 3,696 | -22 | -0.6% | 384,700 |
| 2024/05/20 | 3,847 | 3,922 | 3,635 | 3,718 | -128 | -3.3% | 1,182,200 |
| 2024/05/17 | 3,822 | 3,862 | 3,786 | 3,846 | -16 | -0.4% | 216,600 |
| 2024/05/16 | 3,827 | 3,878 | 3,787 | 3,862 | +45 | +1.2% | 295,200 |
| 2024/05/15 | 3,821 | 3,867 | 3,794 | 3,817 | +21 | +0.6% | 290,700 |
251～
300
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
