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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 3,660 | 3,677 | 3,612 | 3,645 | -2 | -0.1% | 272,700 |
| 2023/12/28 | 3,611 | 3,652 | 3,610 | 3,647 | +36 | +1% | 330,800 |
| 2023/12/27 | 3,582 | 3,639 | 3,582 | 3,611 | +99 | +2.8% | 455,900 |
| 2023/12/26 | 3,543 | 3,543 | 3,494 | 3,512 | +39 | +1.1% | 284,600 |
| 2023/12/25 | 3,524 | 3,524 | 3,463 | 3,473 | -40 | -1.1% | 192,600 |
| 2023/12/22 | 3,510 | 3,536 | 3,502 | 3,513 | +8 | +0.2% | 164,500 |
| 2023/12/21 | 3,455 | 3,557 | 3,455 | 3,505 | -19 | -0.5% | 312,800 |
| 2023/12/20 | 3,505 | 3,558 | 3,505 | 3,524 | +37 | +1.1% | 271,700 |
| 2023/12/19 | 3,447 | 3,504 | 3,418 | 3,487 | +46 | +1.3% | 255,700 |
| 2023/12/18 | 3,435 | 3,443 | 3,384 | 3,441 | -51 | -1.5% | 386,500 |
| 2023/12/15 | 3,457 | 3,520 | 3,455 | 3,492 | +19 | +0.5% | 323,700 |
| 2023/12/14 | 3,540 | 3,570 | 3,467 | 3,473 | -130 | -3.6% | 361,100 |
| 2023/12/13 | 3,648 | 3,652 | 3,570 | 3,603 | -41 | -1.1% | 316,700 |
| 2023/12/12 | 3,660 | 3,695 | 3,644 | 3,644 | +37 | +1% | 385,500 |
| 2023/12/11 | 3,584 | 3,629 | 3,582 | 3,607 | +76 | +2.2% | 230,400 |
| 2023/12/08 | 3,575 | 3,582 | 3,508 | 3,531 | -103 | -2.8% | 479,200 |
| 2023/12/07 | 3,580 | 3,661 | 3,580 | 3,634 | +26 | +0.7% | 334,000 |
| 2023/12/06 | 3,549 | 3,609 | 3,548 | 3,608 | +54 | +1.5% | 225,600 |
| 2023/12/05 | 3,530 | 3,581 | 3,524 | 3,554 | -7 | -0.2% | 286,000 |
| 2023/12/04 | 3,600 | 3,607 | 3,526 | 3,561 | -34 | -0.9% | 419,700 |
| 2023/12/01 | 3,633 | 3,636 | 3,591 | 3,595 | -17 | -0.5% | 334,200 |
| 2023/11/30 | 3,593 | 3,623 | 3,565 | 3,612 | +5 | +0.1% | 499,500 |
| 2023/11/29 | 3,646 | 3,648 | 3,585 | 3,607 | -67 | -1.8% | 447,200 |
| 2023/11/28 | 3,704 | 3,708 | 3,658 | 3,674 | -35 | -0.9% | 298,900 |
| 2023/11/27 | 3,747 | 3,754 | 3,688 | 3,709 | -48 | -1.3% | 312,600 |
| 2023/11/24 | 3,833 | 3,837 | 3,739 | 3,757 | -16 | -0.4% | 297,300 |
| 2023/11/22 | 3,750 | 3,811 | 3,728 | 3,773 | -21 | -0.6% | 175,100 |
| 2023/11/21 | 3,818 | 3,821 | 3,718 | 3,794 | -51 | -1.3% | 245,600 |
| 2023/11/20 | 3,867 | 3,902 | 3,840 | 3,845 | -47 | -1.2% | 274,000 |
| 2023/11/17 | 3,889 | 3,908 | 3,867 | 3,892 | -20 | -0.5% | 176,000 |
| 2023/11/16 | 3,900 | 3,942 | 3,847 | 3,912 | -30 | -0.8% | 240,300 |
| 2023/11/15 | 3,916 | 3,955 | 3,901 | 3,942 | +79 | +2% | 247,300 |
| 2023/11/14 | 3,875 | 3,917 | 3,862 | 3,863 | +14 | +0.4% | 202,100 |
| 2023/11/13 | 3,915 | 3,935 | 3,828 | 3,849 | -47 | -1.2% | 255,000 |
| 2023/11/10 | 3,850 | 3,930 | 3,846 | 3,896 | +25 | +0.6% | 371,000 |
| 2023/11/09 | 3,746 | 3,904 | 3,739 | 3,871 | +136 | +3.6% | 483,400 |
| 2023/11/08 | 3,777 | 3,792 | 3,648 | 3,735 | -23 | -0.6% | 326,900 |
| 2023/11/07 | 3,850 | 3,869 | 3,756 | 3,758 | -92 | -2.4% | 303,200 |
| 2023/11/06 | 3,837 | 3,894 | 3,814 | 3,850 | +125 | +3.4% | 299,500 |
| 2023/11/02 | 3,779 | 3,803 | 3,712 | 3,725 | -39 | -1% | 426,100 |
| 2023/11/01 | 3,696 | 3,803 | 3,677 | 3,764 | +263 | +7.5% | 626,800 |
| 2023/10/31 | 3,699 | 3,716 | 3,484 | 3,501 | -174 | -4.7% | 588,900 |
| 2023/10/30 | 3,686 | 3,703 | 3,619 | 3,675 | -81 | -2.2% | 1,587,100 |
| 2023/10/27 | 3,715 | 3,770 | 3,714 | 3,756 | +86 | +2.3% | 283,800 |
| 2023/10/26 | 3,690 | 3,720 | 3,640 | 3,670 | -48 | -1.3% | 208,700 |
| 2023/10/25 | 3,743 | 3,770 | 3,713 | 3,718 | +13 | +0.4% | 225,900 |
| 2023/10/24 | 3,705 | 3,721 | 3,587 | 3,705 | -16 | -0.4% | 223,600 |
| 2023/10/23 | 3,713 | 3,779 | 3,709 | 3,721 | -8 | -0.2% | 240,400 |
| 2023/10/20 | 3,682 | 3,758 | 3,682 | 3,729 | -9 | -0.2% | 223,000 |
| 2023/10/19 | 3,706 | 3,766 | 3,691 | 3,738 | -43 | -1.1% | 242,200 |
401～
450
件表示中 / 3767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 | 412,000円 | -1.4% | -5.1% | 1.94% | 12.83倍 | 1.43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 | 734,000円 | +5.6% | +9.8% | 3.95% | 25.49倍 | 3.96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 |
| 小林製薬 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.96倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| ゼオン | 169,000円 | -1.3% | -9.2% | 4.26% | 11.81倍 | 0.93倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ダイセル | 135,700円 | +2.3% | -10.1% | 4.42% | 6.67倍 | 1.00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
