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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,257 | 4,294 | 4,224 | 4,260 | -6 | -0.1% | 124,300 |
| 2023/09/08 | 4,314 | 4,336 | 4,257 | 4,266 | -118 | -2.7% | 307,200 |
| 2023/09/07 | 4,418 | 4,442 | 4,371 | 4,384 | -34 | -0.8% | 249,700 |
| 2023/09/06 | 4,399 | 4,430 | 4,375 | 4,418 | +20 | +0.5% | 194,100 |
| 2023/09/05 | 4,382 | 4,399 | 4,329 | 4,398 | +16 | +0.4% | 219,100 |
| 2023/09/04 | 4,290 | 4,382 | 4,282 | 4,382 | +80 | +1.9% | 234,000 |
| 2023/09/01 | 4,268 | 4,336 | 4,252 | 4,302 | +2 | ±0% | 370,800 |
| 2023/08/31 | 4,278 | 4,315 | 4,228 | 4,300 | +12 | +0.3% | 262,300 |
| 2023/08/30 | 4,300 | 4,300 | 4,240 | 4,288 | +50 | +1.2% | 180,600 |
| 2023/08/29 | 4,260 | 4,260 | 4,212 | 4,238 | -2 | ±0% | 124,100 |
| 2023/08/28 | 4,191 | 4,241 | 4,175 | 4,240 | +79 | +1.9% | 178,100 |
| 2023/08/25 | 4,200 | 4,222 | 4,157 | 4,161 | -63 | -1.5% | 239,700 |
| 2023/08/24 | 4,261 | 4,261 | 4,204 | 4,224 | -14 | -0.3% | 193,300 |
| 2023/08/23 | 4,116 | 4,272 | 4,070 | 4,238 | +129 | +3.1% | 303,800 |
| 2023/08/22 | 4,084 | 4,111 | 4,049 | 4,109 | +69 | +1.7% | 169,900 |
| 2023/08/21 | 4,071 | 4,074 | 4,021 | 4,040 | -31 | -0.8% | 244,600 |
| 2023/08/18 | 4,096 | 4,112 | 4,037 | 4,071 | -95 | -2.3% | 180,800 |
| 2023/08/17 | 4,151 | 4,176 | 4,097 | 4,166 | +60 | +1.5% | 173,700 |
| 2023/08/16 | 4,085 | 4,115 | 4,055 | 4,106 | -50 | -1.2% | 158,500 |
| 2023/08/15 | 4,179 | 4,185 | 4,131 | 4,156 | +4 | +0.1% | 147,500 |
| 2023/08/14 | 4,215 | 4,270 | 4,131 | 4,152 | -87 | -2.1% | 170,500 |
| 2023/08/10 | 4,168 | 4,244 | 4,163 | 4,239 | +59 | +1.4% | 142,000 |
| 2023/08/09 | 4,155 | 4,213 | 4,129 | 4,180 | +3 | +0.1% | 251,700 |
| 2023/08/08 | 4,182 | 4,201 | 4,122 | 4,177 | -4 | -0.1% | 166,000 |
| 2023/08/07 | 4,165 | 4,196 | 4,127 | 4,181 | +1 | ±0% | 214,900 |
| 2023/08/04 | 4,101 | 4,182 | 4,067 | 4,180 | +76 | +1.9% | 279,000 |
| 2023/08/03 | 4,075 | 4,156 | 4,046 | 4,104 | -68 | -1.6% | 345,400 |
| 2023/08/02 | 4,236 | 4,315 | 4,172 | 4,172 | -134 | -3.1% | 345,300 |
| 2023/08/01 | 4,292 | 4,345 | 4,256 | 4,306 | +76 | +1.8% | 395,100 |
| 2023/07/31 | 4,027 | 4,259 | 4,010 | 4,230 | +263 | +6.6% | 592,400 |
| 2023/07/28 | 3,899 | 3,978 | 3,842 | 3,967 | -2 | -0.1% | 395,400 |
| 2023/07/27 | 3,973 | 3,988 | 3,942 | 3,969 | -19 | -0.5% | 195,800 |
| 2023/07/26 | 4,047 | 4,049 | 3,966 | 3,988 | -61 | -1.5% | 159,600 |
| 2023/07/25 | 4,031 | 4,062 | 4,027 | 4,049 | +19 | +0.5% | 187,600 |
| 2023/07/24 | 4,000 | 4,064 | 4,000 | 4,030 | +45 | +1.1% | 148,600 |
| 2023/07/21 | 3,983 | 4,025 | 3,900 | 3,985 | -67 | -1.7% | 184,400 |
| 2023/07/20 | 4,067 | 4,108 | 4,037 | 4,052 | -13 | -0.3% | 183,800 |
| 2023/07/19 | 4,038 | 4,166 | 4,022 | 4,065 | +95 | +2.4% | 216,900 |
| 2023/07/18 | 3,878 | 3,972 | 3,865 | 3,970 | +68 | +1.7% | 144,800 |
| 2023/07/14 | 3,881 | 3,922 | 3,850 | 3,902 | -33 | -0.8% | 221,600 |
| 2023/07/13 | 3,931 | 3,979 | 3,910 | 3,935 | +31 | +0.8% | 210,800 |
| 2023/07/12 | 3,954 | 3,958 | 3,884 | 3,904 | -66 | -1.7% | 253,200 |
| 2023/07/11 | 4,071 | 4,080 | 3,953 | 3,970 | -72 | -1.8% | 269,500 |
| 2023/07/10 | 4,098 | 4,098 | 3,972 | 4,042 | -39 | -1% | 286,600 |
| 2023/07/07 | 4,034 | 4,136 | 3,968 | 4,081 | -23 | -0.6% | 514,000 |
| 2023/07/06 | 4,141 | 4,189 | 4,104 | 4,104 | -102 | -2.4% | 386,000 |
| 2023/07/05 | 4,190 | 4,235 | 4,152 | 4,206 | -39 | -0.9% | 379,500 |
| 2023/07/04 | 4,217 | 4,283 | 4,191 | 4,245 | -12 | -0.3% | 272,500 |
| 2023/07/03 | 4,287 | 4,314 | 4,250 | 4,257 | -2 | ±0% | 340,900 |
| 2023/06/30 | 4,292 | 4,310 | 4,211 | 4,259 | -8 | -0.2% | 584,000 |
401～
450
件表示中 / 3692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 | 352,600円 | -5.6% | -1.3% | 2.13% | 10.17倍 | 1.28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 | 218,500円 | +3.2% | +0.5% | 2.01% | 9.63倍 | 1.39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 | 617,700円 | +4.1% | -4.4% | 2.27% | 25.54倍 | 1.29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 | 122,200円 | +7.5% | -12.3% | 4.91% | 6.36倍 | 0.86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 |
| 住友ベ | 335,500円 | +7.6% | 0.0% | 2.83% | 16.80倍 | 0.97倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
