ニレコの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,213 | 1,230 | 1,213 | 1,229 | +9 | +0.7% | 10,600 |
2023/12/14 | 1,235 | 1,238 | 1,219 | 1,220 | -25 | -2% | 14,600 |
2023/12/13 | 1,240 | 1,245 | 1,229 | 1,245 | +1 | +0.1% | 7,900 |
2023/12/12 | 1,247 | 1,249 | 1,228 | 1,244 | ±0 | ±0% | 7,300 |
2023/12/11 | 1,228 | 1,250 | 1,228 | 1,244 | +16 | +1.3% | 10,000 |
2023/12/08 | 1,249 | 1,251 | 1,226 | 1,228 | -23 | -1.8% | 34,900 |
2023/12/07 | 1,262 | 1,274 | 1,251 | 1,251 | -26 | -2% | 3,600 |
2023/12/06 | 1,255 | 1,277 | 1,255 | 1,277 | +23 | +1.8% | 8,900 |
2023/12/05 | 1,267 | 1,269 | 1,252 | 1,254 | -18 | -1.4% | 2,700 |
2023/12/04 | 1,269 | 1,278 | 1,252 | 1,272 | +3 | +0.2% | 13,600 |
2023/12/01 | 1,288 | 1,289 | 1,269 | 1,269 | -18 | -1.4% | 7,300 |
2023/11/30 | 1,280 | 1,287 | 1,271 | 1,287 | +9 | +0.7% | 6,700 |
2023/11/29 | 1,267 | 1,278 | 1,260 | 1,278 | ±0 | ±0% | 6,700 |
2023/11/28 | 1,283 | 1,283 | 1,260 | 1,278 | +1 | +0.1% | 13,500 |
2023/11/27 | 1,289 | 1,290 | 1,273 | 1,277 | -12 | -0.9% | 13,200 |
2023/11/24 | 1,298 | 1,311 | 1,285 | 1,289 | +6 | +0.5% | 27,400 |
2023/11/22 | 1,263 | 1,312 | 1,263 | 1,283 | +10 | +0.8% | 35,000 |
2023/11/21 | 1,281 | 1,294 | 1,260 | 1,273 | -8 | -0.6% | 16,800 |
2023/11/20 | 1,303 | 1,305 | 1,277 | 1,281 | -6 | -0.5% | 21,500 |
2023/11/17 | 1,245 | 1,300 | 1,239 | 1,287 | +57 | +4.6% | 64,700 |
2023/11/16 | 1,257 | 1,257 | 1,224 | 1,230 | -5 | -0.4% | 13,000 |
2023/11/15 | 1,250 | 1,250 | 1,221 | 1,235 | -6 | -0.5% | 24,000 |
2023/11/14 | 1,240 | 1,242 | 1,224 | 1,241 | +11 | +0.9% | 12,400 |
2023/11/13 | 1,229 | 1,241 | 1,205 | 1,230 | +2 | +0.2% | 20,600 |
2023/11/10 | 1,225 | 1,237 | 1,223 | 1,228 | -15 | -1.2% | 14,500 |
2023/11/09 | 1,204 | 1,243 | 1,204 | 1,243 | +31 | +2.6% | 13,400 |
2023/11/08 | 1,246 | 1,246 | 1,206 | 1,212 | -31 | -2.5% | 27,700 |
2023/11/07 | 1,260 | 1,260 | 1,241 | 1,243 | -15 | -1.2% | 11,200 |
2023/11/06 | 1,243 | 1,260 | 1,237 | 1,258 | +24 | +1.9% | 15,300 |
2023/11/02 | 1,239 | 1,239 | 1,231 | 1,234 | -5 | -0.4% | 7,000 |
2023/11/01 | 1,224 | 1,239 | 1,224 | 1,239 | +12 | +1% | 4,100 |
2023/10/31 | 1,201 | 1,231 | 1,201 | 1,227 | +10 | +0.8% | 9,800 |
2023/10/30 | 1,233 | 1,233 | 1,203 | 1,217 | -18 | -1.5% | 5,900 |
2023/10/27 | 1,223 | 1,241 | 1,223 | 1,235 | +12 | +1% | 6,700 |
2023/10/26 | 1,234 | 1,234 | 1,213 | 1,223 | -13 | -1.1% | 8,300 |
2023/10/25 | 1,222 | 1,238 | 1,219 | 1,236 | +8 | +0.7% | 12,300 |
2023/10/24 | 1,205 | 1,228 | 1,184 | 1,228 | +23 | +1.9% | 15,600 |
2023/10/23 | 1,209 | 1,229 | 1,199 | 1,205 | -16 | -1.3% | 33,100 |
2023/10/20 | 1,235 | 1,237 | 1,199 | 1,221 | -20 | -1.6% | 51,500 |
2023/10/19 | 1,246 | 1,251 | 1,241 | 1,241 | -9 | -0.7% | 8,100 |
2023/10/18 | 1,243 | 1,260 | 1,241 | 1,250 | +2 | +0.2% | 11,700 |
2023/10/17 | 1,241 | 1,260 | 1,239 | 1,248 | +15 | +1.2% | 14,100 |
2023/10/16 | 1,256 | 1,273 | 1,231 | 1,233 | -44 | -3.4% | 27,100 |
2023/10/13 | 1,285 | 1,290 | 1,260 | 1,277 | -15 | -1.2% | 19,600 |
2023/10/12 | 1,271 | 1,292 | 1,250 | 1,292 | +24 | +1.9% | 29,900 |
2023/10/11 | 1,278 | 1,278 | 1,251 | 1,268 | -6 | -0.5% | 14,900 |
2023/10/10 | 1,275 | 1,279 | 1,262 | 1,274 | +12 | +1% | 22,300 |
2023/10/06 | 1,268 | 1,268 | 1,256 | 1,262 | -6 | -0.5% | 12,600 |
2023/10/05 | 1,261 | 1,270 | 1,244 | 1,268 | +23 | +1.8% | 16,300 |
2023/10/04 | 1,240 | 1,247 | 1,212 | 1,245 | -9 | -0.7% | 44,800 |
101~
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ニレコ」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 |
---|---|---|---|---|---|---|---|---|
ニレコ | 152,500円 | +1.4% | -13.6% | 3.54% | 12.93倍 | 0.72倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
MUTOH-HD | 250,000円 | +2.8% | +10.9% | 4.40% | 9.93倍 | 0.50倍 |
|
業務用大判プリンタの最大手。CADソフトを核にしたSI事業を強化中。不動産賃貸併営 |
名古屋電 | 192,500円 | +2.4% | +3.8% | 3.90% | 6.63倍 | 0.54倍 |
|
道路電光情報板など情報表示システムの草分け。第2柱のX線検査装置事業を22年10月譲渡 |
ザイン | 94,000円 | +43.6% | +999.9% | 1.60% | 13.48倍 | 1.09倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
プラズマ | 132,000円 | -13.6% | -56.4% | 1.52% | 16.36倍 | 1.03倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
市場注目の銘柄
チャート関連のコラム