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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 3,949 | 3,949 | 3,855 | 3,859 | -112 | -2.8% | 287,800 |
| 2024/03/22 | 3,984 | 4,011 | 3,945 | 3,971 | -13 | -0.3% | 261,400 |
| 2024/03/21 | 3,984 | 4,005 | 3,956 | 3,984 | +63 | +1.6% | 277,100 |
| 2024/03/19 | 3,870 | 3,929 | 3,857 | 3,921 | +38 | +1% | 252,000 |
| 2024/03/18 | 3,860 | 3,899 | 3,818 | 3,883 | +68 | +1.8% | 251,300 |
| 2024/03/15 | 3,791 | 3,834 | 3,759 | 3,815 | +21 | +0.6% | 267,000 |
| 2024/03/14 | 3,765 | 3,807 | 3,697 | 3,794 | +64 | +1.7% | 319,700 |
| 2024/03/13 | 3,792 | 3,798 | 3,638 | 3,730 | +8 | +0.2% | 424,200 |
| 2024/03/12 | 3,589 | 3,789 | 3,531 | 3,722 | +101 | +2.8% | 783,400 |
| 2024/03/11 | 3,725 | 3,745 | 3,593 | 3,621 | -162 | -4.3% | 293,000 |
| 2024/03/08 | 3,757 | 3,800 | 3,700 | 3,783 | -17 | -0.4% | 297,000 |
| 2024/03/07 | 3,882 | 3,893 | 3,781 | 3,800 | -70 | -1.8% | 282,600 |
| 2024/03/06 | 3,724 | 3,934 | 3,724 | 3,870 | +160 | +4.3% | 452,000 |
| 2024/03/05 | 3,647 | 3,724 | 3,626 | 3,710 | +66 | +1.8% | 246,900 |
| 2024/03/04 | 3,662 | 3,674 | 3,626 | 3,644 | -6 | -0.2% | 176,500 |
| 2024/03/01 | 3,588 | 3,679 | 3,588 | 3,650 | +43 | +1.2% | 236,800 |
| 2024/02/29 | 3,610 | 3,626 | 3,557 | 3,607 | -15 | -0.4% | 533,000 |
| 2024/02/28 | 3,615 | 3,637 | 3,586 | 3,622 | -23 | -0.6% | 459,800 |
| 2024/02/27 | 3,618 | 3,663 | 3,606 | 3,645 | +81 | +2.3% | 263,400 |
| 2024/02/26 | 3,650 | 3,669 | 3,557 | 3,564 | -55 | -1.5% | 365,000 |
| 2024/02/22 | 3,657 | 3,678 | 3,560 | 3,619 | -16 | -0.4% | 433,300 |
| 2024/02/21 | 3,693 | 3,711 | 3,601 | 3,635 | -97 | -2.6% | 326,300 |
| 2024/02/20 | 3,760 | 3,769 | 3,727 | 3,732 | -17 | -0.5% | 202,900 |
| 2024/02/19 | 3,712 | 3,761 | 3,686 | 3,749 | +5 | +0.1% | 234,000 |
| 2024/02/16 | 3,736 | 3,777 | 3,690 | 3,744 | +29 | +0.8% | 258,400 |
| 2024/02/15 | 3,803 | 3,806 | 3,710 | 3,715 | -8 | -0.2% | 260,100 |
| 2024/02/14 | 3,755 | 3,755 | 3,690 | 3,723 | -57 | -1.5% | 263,200 |
| 2024/02/13 | 3,811 | 3,811 | 3,737 | 3,780 | +21 | +0.6% | 322,100 |
| 2024/02/09 | 3,760 | 3,771 | 3,693 | 3,759 | -36 | -0.9% | 507,200 |
| 2024/02/08 | 3,777 | 3,820 | 3,721 | 3,795 | +3 | +0.1% | 325,000 |
| 2024/02/07 | 3,741 | 3,834 | 3,740 | 3,792 | +37 | +1% | 257,500 |
| 2024/02/06 | 3,852 | 3,911 | 3,732 | 3,755 | -29 | -0.8% | 381,000 |
| 2024/02/05 | 3,994 | 4,016 | 3,705 | 3,784 | -112 | -2.9% | 702,100 |
| 2024/02/02 | 3,878 | 3,965 | 3,875 | 3,896 | +18 | +0.5% | 294,900 |
| 2024/02/01 | 3,826 | 3,893 | 3,817 | 3,878 | +11 | +0.3% | 241,300 |
| 2024/01/31 | 3,794 | 3,873 | 3,792 | 3,867 | +34 | +0.9% | 257,400 |
| 2024/01/30 | 3,875 | 3,886 | 3,830 | 3,833 | -36 | -0.9% | 165,300 |
| 2024/01/29 | 3,813 | 3,875 | 3,807 | 3,869 | +65 | +1.7% | 286,400 |
| 2024/01/26 | 3,820 | 3,869 | 3,801 | 3,804 | -47 | -1.2% | 191,100 |
| 2024/01/25 | 3,843 | 3,860 | 3,791 | 3,851 | +9 | +0.2% | 242,700 |
| 2024/01/24 | 3,863 | 3,874 | 3,808 | 3,842 | -37 | -1% | 273,500 |
| 2024/01/23 | 3,898 | 3,924 | 3,858 | 3,879 | -19 | -0.5% | 190,400 |
| 2024/01/22 | 3,821 | 3,905 | 3,813 | 3,898 | +102 | +2.7% | 307,300 |
| 2024/01/19 | 3,810 | 3,825 | 3,774 | 3,796 | -5 | -0.1% | 259,300 |
| 2024/01/18 | 3,829 | 3,849 | 3,788 | 3,801 | -34 | -0.9% | 295,900 |
| 2024/01/17 | 3,895 | 3,907 | 3,834 | 3,835 | -60 | -1.5% | 368,000 |
| 2024/01/16 | 3,925 | 3,934 | 3,874 | 3,895 | -51 | -1.3% | 198,400 |
| 2024/01/15 | 3,947 | 3,970 | 3,902 | 3,946 | -13 | -0.3% | 283,500 |
| 2024/01/12 | 3,918 | 3,979 | 3,902 | 3,959 | +57 | +1.5% | 453,300 |
| 2024/01/11 | 4,011 | 4,019 | 3,902 | 3,902 | +63 | +1.6% | 365,800 |
301～
350
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
