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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 1,656 | 1,715 | 1,650 | 1,662 | -74 | -4.3% | 48,500 |
| 2025/04/02 | 1,757 | 1,761 | 1,731 | 1,736 | -19 | -1.1% | 8,900 |
| 2025/04/01 | 1,759 | 1,781 | 1,750 | 1,755 | +47 | +2.8% | 25,200 |
| 2025/03/31 | 1,757 | 1,757 | 1,707 | 1,708 | -87 | -4.8% | 46,400 |
| 2025/03/28 | 1,804 | 1,820 | 1,792 | 1,795 | -64 | -3.4% | 23,200 |
| 2025/03/27 | 1,864 | 1,881 | 1,841 | 1,859 | -7 | -0.4% | 14,100 |
| 2025/03/26 | 1,862 | 1,882 | 1,843 | 1,866 | +15 | +0.8% | 22,300 |
| 2025/03/25 | 1,829 | 1,865 | 1,827 | 1,851 | +23 | +1.3% | 24,800 |
| 2025/03/24 | 1,856 | 1,863 | 1,819 | 1,828 | -7 | -0.4% | 19,400 |
| 2025/03/21 | 1,820 | 1,848 | 1,816 | 1,835 | +41 | +2.3% | 34,300 |
| 2025/03/19 | 1,803 | 1,820 | 1,778 | 1,794 | -16 | -0.9% | 18,500 |
| 2025/03/18 | 1,825 | 1,825 | 1,790 | 1,810 | -10 | -0.5% | 33,400 |
| 2025/03/17 | 1,813 | 1,825 | 1,809 | 1,820 | +18 | +1% | 16,900 |
| 2025/03/14 | 1,775 | 1,810 | 1,775 | 1,802 | +13 | +0.7% | 8,100 |
| 2025/03/13 | 1,781 | 1,812 | 1,781 | 1,789 | +12 | +0.7% | 9,500 |
| 2025/03/12 | 1,759 | 1,785 | 1,759 | 1,777 | +2 | +0.1% | 6,400 |
| 2025/03/11 | 1,772 | 1,775 | 1,725 | 1,775 | -4 | -0.2% | 35,800 |
| 2025/03/10 | 1,780 | 1,786 | 1,774 | 1,779 | +3 | +0.2% | 13,400 |
| 2025/03/07 | 1,777 | 1,786 | 1,770 | 1,776 | -22 | -1.2% | 9,700 |
| 2025/03/06 | 1,768 | 1,801 | 1,761 | 1,798 | +32 | +1.8% | 11,700 |
| 2025/03/05 | 1,756 | 1,783 | 1,753 | 1,766 | +4 | +0.2% | 8,700 |
| 2025/03/04 | 1,798 | 1,798 | 1,750 | 1,762 | -36 | -2% | 22,100 |
| 2025/03/03 | 1,803 | 1,825 | 1,788 | 1,798 | +1 | +0.1% | 10,000 |
| 2025/02/28 | 1,790 | 1,815 | 1,775 | 1,797 | -29 | -1.6% | 28,100 |
| 2025/02/27 | 1,792 | 1,832 | 1,785 | 1,826 | +34 | +1.9% | 8,800 |
| 2025/02/26 | 1,803 | 1,805 | 1,783 | 1,792 | -14 | -0.8% | 14,600 |
| 2025/02/25 | 1,802 | 1,823 | 1,791 | 1,806 | -6 | -0.3% | 28,100 |
| 2025/02/21 | 1,859 | 1,859 | 1,801 | 1,812 | -48 | -2.6% | 30,500 |
| 2025/02/20 | 1,830 | 1,874 | 1,801 | 1,860 | +59 | +3.3% | 42,000 |
| 2025/02/19 | 1,824 | 1,826 | 1,801 | 1,801 | -9 | -0.5% | 10,100 |
1～
50
件表示中 / 3692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 | 163,200円 | +7.5% | +22.4% | 4.84% | 9.38倍 | 0.77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 |
| 指月電 | 39,600円 | +2.6% | +25.0% | 2.53% | 12.50倍 | 0.44倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ＦＤＫ | 37,800円 | -5.0% | +3.1% | 0.00% | 21.74倍 | 0.80倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 菊水ＨＤ | 124,600円 | +2.5% | +3.2% | 3.77% | 7.90倍 | 0.78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 |
| ナカヨ | 254,600円 | +2.8% | - | 0.00% | 21.52倍 | 0.75倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
