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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,093 | 2,096 | 2,075 | 2,084 | -13 | -0.6% | 7,000 |
| 2025/07/31 | 2,078 | 2,106 | 2,061 | 2,097 | +11 | +0.5% | 21,600 |
| 2025/07/30 | 2,091 | 2,094 | 2,060 | 2,086 | +7 | +0.3% | 22,700 |
| 2025/07/29 | 2,090 | 2,093 | 2,064 | 2,079 | -11 | -0.5% | 6,500 |
| 2025/07/28 | 2,105 | 2,106 | 2,072 | 2,090 | -12 | -0.6% | 18,700 |
| 2025/07/25 | 2,116 | 2,128 | 2,093 | 2,102 | +3 | +0.1% | 23,500 |
| 2025/07/24 | 2,050 | 2,107 | 2,012 | 2,099 | +51 | +2.5% | 45,400 |
| 2025/07/23 | 2,020 | 2,099 | 2,020 | 2,048 | +48 | +2.4% | 45,600 |
| 2025/07/22 | 1,980 | 2,020 | 1,950 | 2,000 | +60 | +3.1% | 46,800 |
| 2025/07/18 | 1,935 | 1,951 | 1,923 | 1,940 | +12 | +0.6% | 26,000 |
| 2025/07/17 | 1,936 | 1,943 | 1,905 | 1,928 | -12 | -0.6% | 61,400 |
| 2025/07/16 | 1,953 | 1,953 | 1,936 | 1,940 | -13 | -0.7% | 13,600 |
| 2025/07/15 | 1,978 | 1,978 | 1,953 | 1,953 | -25 | -1.3% | 7,900 |
| 2025/07/14 | 1,952 | 1,978 | 1,945 | 1,978 | +26 | +1.3% | 15,600 |
| 2025/07/11 | 1,969 | 1,985 | 1,952 | 1,952 | -3 | -0.2% | 9,900 |
| 2025/07/10 | 1,961 | 1,967 | 1,940 | 1,955 | -6 | -0.3% | 4,900 |
| 2025/07/09 | 1,994 | 1,994 | 1,961 | 1,961 | -27 | -1.4% | 6,300 |
| 2025/07/08 | 1,939 | 1,989 | 1,937 | 1,988 | +49 | +2.5% | 12,100 |
| 2025/07/07 | 1,971 | 1,971 | 1,935 | 1,939 | -36 | -1.8% | 31,500 |
| 2025/07/04 | 1,975 | 1,998 | 1,961 | 1,975 | +17 | +0.9% | 12,600 |
| 2025/07/03 | 1,983 | 1,986 | 1,946 | 1,958 | -19 | -1% | 24,800 |
| 2025/07/02 | 1,971 | 2,004 | 1,961 | 1,977 | -16 | -0.8% | 16,800 |
| 2025/07/01 | 2,039 | 2,039 | 1,977 | 1,993 | -50 | -2.4% | 19,200 |
| 2025/06/30 | 2,050 | 2,078 | 2,039 | 2,043 | +8 | +0.4% | 28,300 |
| 2025/06/27 | 2,009 | 2,035 | 2,000 | 2,035 | +43 | +2.2% | 20,300 |
| 2025/06/26 | 2,000 | 2,000 | 1,973 | 1,992 | ±0 | ±0% | 12,900 |
| 2025/06/25 | 2,007 | 2,019 | 1,959 | 1,992 | +2 | +0.1% | 29,800 |
| 2025/06/24 | 1,933 | 1,997 | 1,911 | 1,990 | +82 | +4.3% | 28,500 |
| 2025/06/23 | 1,926 | 1,935 | 1,907 | 1,908 | -42 | -2.2% | 28,100 |
| 2025/06/20 | 1,953 | 1,964 | 1,941 | 1,950 | -3 | -0.2% | 16,000 |
| 2025/06/19 | 1,955 | 1,975 | 1,930 | 1,953 | -3 | -0.2% | 18,500 |
| 2025/06/18 | 1,945 | 1,981 | 1,918 | 1,956 | -7 | -0.4% | 26,600 |
| 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 |
1～
50
件表示中 / 3754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 | 208,400円 | +2.3% | -3.8% | 4.08% | 11.10倍 | 0.93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 | 229,600円 | -8.5% | -28.0% | 4.31% | 17.80倍 | 0.71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 |
| 菊水ＨＤ | 164,600円 | +0.5% | +1.3% | 3.22% | 9.45倍 | 0.97倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| 東亜ＤＫＫ | 81,000円 | +2.5% | +7.5% | 2.72% | 13.81倍 | 0.73倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| ＳＭＫ | 221,500円 | -4.3% | +82.1% | 4.51% | 23.38倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
