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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,954 | 1,992 | 1,950 | 1,963 | +15 | +0.8% | 13,900 |
| 2025/06/16 | 1,937 | 1,962 | 1,919 | 1,948 | +8 | +0.4% | 18,200 |
| 2025/06/13 | 1,996 | 1,996 | 1,937 | 1,940 | -51 | -2.6% | 49,300 |
| 2025/06/12 | 1,990 | 2,010 | 1,979 | 1,991 | -4 | -0.2% | 15,000 |
| 2025/06/11 | 1,998 | 2,024 | 1,971 | 1,995 | -2 | -0.1% | 28,500 |
| 2025/06/10 | 1,925 | 2,050 | 1,925 | 1,997 | +72 | +3.7% | 118,700 |
| 2025/06/09 | 1,927 | 1,941 | 1,894 | 1,925 | +38 | +2% | 51,500 |
| 2025/06/06 | 1,893 | 1,907 | 1,887 | 1,887 | -20 | -1% | 13,200 |
| 2025/06/05 | 1,917 | 1,960 | 1,895 | 1,907 | -10 | -0.5% | 33,700 |
| 2025/06/04 | 1,889 | 1,925 | 1,889 | 1,917 | +28 | +1.5% | 37,000 |
| 2025/06/03 | 1,896 | 1,896 | 1,870 | 1,889 | -7 | -0.4% | 19,500 |
| 2025/06/02 | 1,875 | 1,920 | 1,875 | 1,896 | +14 | +0.7% | 39,900 |
| 2025/05/30 | 1,860 | 1,890 | 1,860 | 1,882 | +15 | +0.8% | 43,800 |
| 2025/05/29 | 1,892 | 1,924 | 1,867 | 1,867 | +10 | +0.5% | 38,800 |
| 2025/05/28 | 1,890 | 1,902 | 1,857 | 1,857 | -18 | -1% | 67,900 |
| 2025/05/27 | 1,940 | 1,960 | 1,870 | 1,875 | -61 | -3.2% | 85,900 |
| 2025/05/26 | 1,920 | 1,968 | 1,897 | 1,936 | +131 | +7.3% | 118,900 |
| 2025/05/23 | 1,744 | 1,808 | 1,741 | 1,805 | +62 | +3.6% | 43,500 |
| 2025/05/22 | 1,733 | 1,753 | 1,725 | 1,743 | -2 | -0.1% | 17,000 |
| 2025/05/21 | 1,720 | 1,760 | 1,712 | 1,745 | +37 | +2.2% | 103,700 |
| 2025/05/20 | 1,700 | 1,734 | 1,700 | 1,708 | +17 | +1% | 23,800 |
| 2025/05/19 | 1,701 | 1,724 | 1,691 | 1,691 | -8 | -0.5% | 27,700 |
| 2025/05/16 | 1,701 | 1,766 | 1,693 | 1,699 | -26 | -1.5% | 191,900 |
| 2025/05/15 | 1,721 | 1,726 | 1,677 | 1,725 | +84 | +5.1% | 116,400 |
| 2025/05/14 | 1,619 | 1,646 | 1,610 | 1,641 | +25 | +1.5% | 26,600 |
| 2025/05/13 | 1,648 | 1,666 | 1,610 | 1,616 | -11 | -0.7% | 30,900 |
| 2025/05/12 | 1,611 | 1,662 | 1,611 | 1,627 | +16 | +1% | 29,700 |
| 2025/05/09 | 1,633 | 1,633 | 1,606 | 1,611 | -7 | -0.4% | 19,400 |
| 2025/05/08 | 1,633 | 1,634 | 1,618 | 1,618 | -15 | -0.9% | 4,500 |
| 2025/05/07 | 1,636 | 1,645 | 1,620 | 1,633 | +1 | +0.1% | 7,500 |
| 2025/05/02 | 1,629 | 1,645 | 1,621 | 1,632 | +4 | +0.2% | 5,600 |
| 2025/05/01 | 1,639 | 1,645 | 1,618 | 1,628 | -8 | -0.5% | 30,100 |
| 2025/04/30 | 1,640 | 1,653 | 1,625 | 1,636 | +8 | +0.5% | 8,700 |
| 2025/04/28 | 1,646 | 1,656 | 1,613 | 1,628 | +8 | +0.5% | 28,600 |
| 2025/04/25 | 1,597 | 1,627 | 1,582 | 1,620 | +35 | +2.2% | 20,900 |
| 2025/04/24 | 1,574 | 1,586 | 1,571 | 1,585 | +11 | +0.7% | 10,700 |
| 2025/04/23 | 1,581 | 1,593 | 1,571 | 1,574 | +21 | +1.4% | 8,800 |
| 2025/04/22 | 1,570 | 1,584 | 1,552 | 1,553 | -15 | -1% | 9,500 |
| 2025/04/21 | 1,581 | 1,598 | 1,565 | 1,568 | -14 | -0.9% | 12,900 |
| 2025/04/18 | 1,584 | 1,585 | 1,565 | 1,582 | +18 | +1.2% | 7,100 |
| 2025/04/17 | 1,534 | 1,577 | 1,533 | 1,564 | +17 | +1.1% | 10,200 |
| 2025/04/16 | 1,588 | 1,608 | 1,547 | 1,547 | -46 | -2.9% | 15,600 |
| 2025/04/15 | 1,585 | 1,610 | 1,573 | 1,593 | +8 | +0.5% | 16,400 |
| 2025/04/14 | 1,585 | 1,592 | 1,569 | 1,585 | +17 | +1.1% | 12,300 |
| 2025/04/11 | 1,533 | 1,576 | 1,514 | 1,568 | -12 | -0.8% | 12,400 |
| 2025/04/10 | 1,604 | 1,604 | 1,556 | 1,580 | +116 | +7.9% | 31,100 |
| 2025/04/09 | 1,488 | 1,528 | 1,447 | 1,464 | -64 | -4.2% | 33,900 |
| 2025/04/08 | 1,500 | 1,538 | 1,485 | 1,528 | +142 | +10.2% | 33,100 |
| 2025/04/07 | 1,362 | 1,450 | 1,355 | 1,386 | -174 | -11.2% | 71,200 |
| 2025/04/04 | 1,622 | 1,622 | 1,495 | 1,560 | -102 | -6.1% | 80,800 |
1～
50
件表示中 / 3722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 | 196,300円 | +2.3% | -3.8% | 4.33% | 10.46倍 | 0.88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 |
| アバール | 216,800円 | -8.5% | -28.0% | 4.57% | 16.80倍 | 0.67倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| ＳＭＫ | 213,900円 | -4.3% | +82.1% | 4.68% | 22.59倍 | 0.46倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 共和電 | 53,000円 | +2.9% | -0.7% | 3.77% | 12.72倍 | 0.77倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| コスモス電 | 930,000円 | -8.6% | -2.7% | 1.88% | 17.96倍 | 1.66倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
市場注目の銘柄
チャート関連のコラム
