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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,261 | 1,266 | 1,242 | 1,254 | -7 | -0.6% | 19,200 |
2023/10/02 | 1,305 | 1,308 | 1,261 | 1,261 | +16 | +1.3% | 91,400 |
2023/09/29 | 1,266 | 1,266 | 1,238 | 1,245 | -19 | -1.5% | 12,800 |
2023/09/28 | 1,277 | 1,285 | 1,255 | 1,264 | -33 | -2.5% | 16,300 |
2023/09/27 | 1,281 | 1,297 | 1,271 | 1,297 | +10 | +0.8% | 12,400 |
2023/09/26 | 1,286 | 1,298 | 1,280 | 1,287 | +1 | +0.1% | 5,400 |
2023/09/25 | 1,287 | 1,288 | 1,272 | 1,286 | +12 | +0.9% | 7,300 |
2023/09/22 | 1,255 | 1,282 | 1,250 | 1,274 | +12 | +1% | 17,800 |
2023/09/21 | 1,262 | 1,274 | 1,262 | 1,262 | -12 | -0.9% | 7,900 |
2023/09/20 | 1,292 | 1,297 | 1,260 | 1,274 | -26 | -2% | 41,000 |
2023/09/19 | 1,288 | 1,300 | 1,282 | 1,300 | +8 | +0.6% | 29,100 |
2023/09/15 | 1,304 | 1,304 | 1,290 | 1,292 | -12 | -0.9% | 8,600 |
2023/09/14 | 1,302 | 1,304 | 1,290 | 1,304 | +10 | +0.8% | 7,700 |
2023/09/13 | 1,305 | 1,308 | 1,292 | 1,294 | -10 | -0.8% | 11,400 |
2023/09/12 | 1,292 | 1,304 | 1,286 | 1,304 | +13 | +1% | 11,400 |
2023/09/11 | 1,314 | 1,314 | 1,291 | 1,291 | -11 | -0.8% | 11,600 |
2023/09/08 | 1,300 | 1,310 | 1,296 | 1,302 | +1 | +0.1% | 13,200 |
2023/09/07 | 1,305 | 1,330 | 1,301 | 1,301 | ±0 | ±0% | 27,100 |
2023/09/06 | 1,317 | 1,317 | 1,296 | 1,301 | -16 | -1.2% | 22,900 |
2023/09/05 | 1,326 | 1,329 | 1,315 | 1,317 | -3 | -0.2% | 24,700 |
2023/09/04 | 1,306 | 1,322 | 1,300 | 1,320 | +25 | +1.9% | 26,300 |
2023/09/01 | 1,289 | 1,308 | 1,287 | 1,295 | +6 | +0.5% | 23,700 |
2023/08/31 | 1,280 | 1,296 | 1,280 | 1,289 | +10 | +0.8% | 21,200 |
2023/08/30 | 1,300 | 1,300 | 1,272 | 1,279 | -13 | -1% | 32,700 |
2023/08/29 | 1,291 | 1,307 | 1,282 | 1,292 | +1 | +0.1% | 22,000 |
2023/08/28 | 1,285 | 1,313 | 1,281 | 1,291 | +1 | +0.1% | 39,100 |
2023/08/25 | 1,291 | 1,306 | 1,266 | 1,290 | -15 | -1.1% | 43,500 |
2023/08/24 | 1,330 | 1,338 | 1,286 | 1,305 | +5 | +0.4% | 88,200 |
2023/08/23 | 1,240 | 1,314 | 1,238 | 1,300 | +59 | +4.8% | 102,100 |
2023/08/22 | 1,262 | 1,275 | 1,231 | 1,241 | +5 | +0.4% | 82,800 |
2023/08/21 | 1,229 | 1,259 | 1,202 | 1,236 | +67 | +5.7% | 106,800 |
2023/08/18 | 1,167 | 1,172 | 1,147 | 1,169 | -1 | -0.1% | 23,800 |
2023/08/17 | 1,175 | 1,185 | 1,145 | 1,170 | -17 | -1.4% | 16,900 |
2023/08/16 | 1,213 | 1,213 | 1,185 | 1,187 | -23 | -1.9% | 7,800 |
2023/08/15 | 1,183 | 1,237 | 1,164 | 1,210 | +47 | +4% | 42,600 |
2023/08/14 | 1,151 | 1,174 | 1,144 | 1,163 | +16 | +1.4% | 35,100 |
2023/08/10 | 1,155 | 1,156 | 1,138 | 1,147 | -28 | -2.4% | 25,100 |
2023/08/09 | 1,160 | 1,175 | 1,107 | 1,175 | ±0 | ±0% | 27,600 |
2023/08/08 | 1,176 | 1,177 | 1,163 | 1,175 | +2 | +0.2% | 13,500 |
2023/08/07 | 1,167 | 1,175 | 1,148 | 1,173 | +6 | +0.5% | 23,900 |
2023/08/04 | 1,174 | 1,176 | 1,164 | 1,167 | -7 | -0.6% | 7,600 |
2023/08/03 | 1,176 | 1,182 | 1,166 | 1,174 | -6 | -0.5% | 8,800 |
2023/08/02 | 1,175 | 1,188 | 1,165 | 1,180 | -10 | -0.8% | 12,600 |
2023/08/01 | 1,190 | 1,190 | 1,177 | 1,190 | +1 | +0.1% | 11,300 |
2023/07/31 | 1,180 | 1,197 | 1,180 | 1,189 | +17 | +1.5% | 7,200 |
2023/07/28 | 1,170 | 1,188 | 1,170 | 1,172 | -17 | -1.4% | 6,500 |
2023/07/27 | 1,197 | 1,200 | 1,187 | 1,189 | -7 | -0.6% | 11,000 |
2023/07/26 | 1,181 | 1,196 | 1,178 | 1,196 | +14 | +1.2% | 27,800 |
2023/07/25 | 1,194 | 1,194 | 1,175 | 1,182 | -7 | -0.6% | 16,100 |
2023/07/24 | 1,181 | 1,191 | 1,181 | 1,189 | +11 | +0.9% | 5,000 |
151~
200
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