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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/05/14 | 3,797 | 3,819 | 3,699 | 3,796 | +126 | +3.4% | 500,900 |
| 2024/05/13 | 3,538 | 3,814 | 3,538 | 3,670 | -218 | -5.6% | 759,300 |
| 2024/05/10 | 3,928 | 3,928 | 3,827 | 3,888 | +9 | +0.2% | 192,100 |
| 2024/05/09 | 3,865 | 3,912 | 3,861 | 3,879 | +50 | +1.3% | 137,200 |
| 2024/05/08 | 3,782 | 3,842 | 3,758 | 3,829 | +23 | +0.6% | 264,900 |
| 2024/05/07 | 3,750 | 3,816 | 3,725 | 3,806 | +29 | +0.8% | 264,100 |
| 2024/05/02 | 3,766 | 3,803 | 3,752 | 3,777 | -26 | -0.7% | 89,000 |
| 2024/05/01 | 3,797 | 3,807 | 3,748 | 3,803 | -19 | -0.5% | 122,000 |
| 2024/04/30 | 3,793 | 3,842 | 3,742 | 3,822 | +93 | +2.5% | 242,900 |
| 2024/04/26 | 3,696 | 3,743 | 3,623 | 3,729 | -14 | -0.4% | 407,400 |
| 2024/04/25 | 3,826 | 3,851 | 3,740 | 3,743 | -49 | -1.3% | 276,800 |
| 2024/04/24 | 3,695 | 3,792 | 3,695 | 3,792 | +105 | +2.8% | 278,500 |
| 2024/04/23 | 3,742 | 3,759 | 3,662 | 3,687 | -82 | -2.2% | 319,200 |
| 2024/04/22 | 3,773 | 3,795 | 3,743 | 3,769 | +47 | +1.3% | 256,900 |
| 2024/04/19 | 3,786 | 3,804 | 3,678 | 3,722 | -86 | -2.3% | 235,500 |
| 2024/04/18 | 3,811 | 3,848 | 3,788 | 3,808 | +19 | +0.5% | 246,800 |
| 2024/04/17 | 3,847 | 3,850 | 3,713 | 3,789 | -91 | -2.3% | 336,100 |
| 2024/04/16 | 3,896 | 3,902 | 3,841 | 3,880 | -49 | -1.2% | 260,500 |
| 2024/04/15 | 3,880 | 3,935 | 3,858 | 3,929 | -18 | -0.5% | 172,800 |
| 2024/04/12 | 3,920 | 3,964 | 3,905 | 3,947 | +77 | +2% | 202,900 |
| 2024/04/11 | 3,853 | 3,879 | 3,834 | 3,870 | -36 | -0.9% | 132,200 |
| 2024/04/10 | 3,876 | 3,930 | 3,860 | 3,906 | ±0 | ±0% | 208,000 |
| 2024/04/09 | 3,870 | 3,925 | 3,861 | 3,906 | +63 | +1.6% | 237,800 |
| 2024/04/08 | 3,779 | 3,849 | 3,779 | 3,843 | +64 | +1.7% | 218,600 |
| 2024/04/05 | 3,735 | 3,813 | 3,693 | 3,779 | +12 | +0.3% | 228,600 |
| 2024/04/04 | 3,767 | 3,821 | 3,754 | 3,767 | +54 | +1.5% | 206,100 |
| 2024/04/03 | 3,692 | 3,738 | 3,669 | 3,713 | +21 | +0.6% | 241,100 |
| 2024/04/02 | 3,766 | 3,766 | 3,656 | 3,692 | -93 | -2.5% | 324,100 |
| 2024/04/01 | 3,872 | 3,905 | 3,773 | 3,785 | -76 | -2% | 254,500 |
| 2024/03/29 | 3,794 | 3,876 | 3,794 | 3,861 | +73 | +1.9% | 186,000 |
| 2024/03/28 | 3,830 | 3,881 | 3,771 | 3,788 | -75 | -1.9% | 217,900 |
| 2024/03/27 | 3,832 | 3,900 | 3,819 | 3,863 | +37 | +1% | 243,200 |
| 2024/03/26 | 3,798 | 3,868 | 3,783 | 3,826 | -33 | -0.9% | 296,700 |
251～
300
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
