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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 951 | 954 | 940 | 949 | +9 | +1% | 18,500 |
| 2022/09/07 | 947 | 950 | 934 | 940 | -7 | -0.7% | 15,700 |
| 2022/09/06 | 941 | 948 | 935 | 947 | +3 | +0.3% | 10,900 |
| 2022/09/05 | 945 | 949 | 938 | 944 | -1 | -0.1% | 10,900 |
| 2022/09/02 | 951 | 951 | 937 | 945 | -5 | -0.5% | 22,400 |
| 2022/09/01 | 958 | 958 | 950 | 950 | -7 | -0.7% | 3,700 |
| 2022/08/31 | 955 | 962 | 953 | 957 | -1 | -0.1% | 1,500 |
| 2022/08/30 | 953 | 961 | 951 | 958 | ±0 | ±0% | 5,100 |
| 2022/08/29 | 957 | 960 | 948 | 958 | -14 | -1.4% | 10,700 |
| 2022/08/26 | 962 | 974 | 962 | 972 | +15 | +1.6% | 4,000 |
| 2022/08/25 | 970 | 971 | 951 | 957 | -2 | -0.2% | 11,700 |
| 2022/08/24 | 990 | 992 | 953 | 959 | -26 | -2.6% | 19,200 |
| 2022/08/23 | 947 | 1,088 | 947 | 985 | +37 | +3.9% | 137,300 |
| 2022/08/22 | 943 | 951 | 940 | 948 | -4 | -0.4% | 6,100 |
| 2022/08/19 | 956 | 956 | 952 | 952 | -2 | -0.2% | 2,300 |
| 2022/08/18 | 951 | 957 | 950 | 954 | +3 | +0.3% | 2,500 |
| 2022/08/17 | 947 | 956 | 947 | 951 | -4 | -0.4% | 9,600 |
| 2022/08/16 | 954 | 970 | 954 | 955 | +4 | +0.4% | 5,600 |
| 2022/08/15 | 960 | 960 | 951 | 951 | ±0 | ±0% | 5,000 |
| 2022/08/12 | 945 | 960 | 941 | 951 | +6 | +0.6% | 5,700 |
| 2022/08/10 | 961 | 961 | 935 | 945 | -1 | -0.1% | 5,900 |
| 2022/08/09 | 980 | 980 | 941 | 946 | -26 | -2.7% | 11,800 |
| 2022/08/08 | 988 | 993 | 963 | 972 | +14 | +1.5% | 15,000 |
| 2022/08/05 | 950 | 958 | 949 | 958 | +8 | +0.8% | 1,200 |
| 2022/08/04 | 945 | 950 | 942 | 950 | +6 | +0.6% | 1,100 |
| 2022/08/03 | 944 | 944 | 944 | 944 | +6 | +0.6% | 100 |
| 2022/08/02 | 941 | 941 | 938 | 938 | -8 | -0.8% | 1,300 |
| 2022/08/01 | 945 | 946 | 932 | 946 | -4 | -0.4% | 1,600 |
| 2022/07/29 | 950 | 959 | 950 | 950 | +4 | +0.4% | 4,300 |
| 2022/07/28 | 945 | 955 | 940 | 946 | +1 | +0.1% | 1,400 |
| 2022/07/27 | 949 | 949 | 945 | 945 | -15 | -1.6% | 300 |
| 2022/07/26 | 950 | 963 | 950 | 960 | ±0 | ±0% | 1,500 |
| 2022/07/25 | 959 | 960 | 954 | 960 | +5 | +0.5% | 5,900 |
| 2022/07/22 | 963 | 963 | 938 | 955 | -8 | -0.8% | 3,000 |
| 2022/07/21 | 941 | 963 | 941 | 963 | +25 | +2.7% | 1,300 |
| 2022/07/20 | 960 | 972 | 931 | 938 | -12 | -1.3% | 8,100 |
| 2022/07/19 | 952 | 952 | 944 | 950 | +6 | +0.6% | 1,700 |
| 2022/07/15 | 960 | 960 | 944 | 944 | -20 | -2.1% | 4,700 |
| 2022/07/14 | 938 | 964 | 938 | 964 | +19 | +2% | 1,900 |
| 2022/07/13 | 940 | 950 | 940 | 945 | +6 | +0.6% | 1,400 |
| 2022/07/12 | 930 | 939 | 930 | 939 | ±0 | ±0% | 1,000 |
| 2022/07/11 | 932 | 949 | 932 | 939 | -1 | -0.1% | 1,400 |
| 2022/07/08 | 950 | 950 | 936 | 940 | -10 | -1.1% | 3,100 |
| 2022/07/07 | 964 | 964 | 940 | 950 | +1 | +0.1% | 15,200 |
| 2022/07/06 | 936 | 950 | 933 | 949 | +14 | +1.5% | 5,400 |
| 2022/07/05 | 942 | 945 | 935 | 935 | -1 | -0.1% | 2,700 |
| 2022/07/04 | 947 | 947 | 936 | 936 | -4 | -0.4% | 2,300 |
| 2022/07/01 | 940 | 947 | 933 | 940 | +10 | +1.1% | 4,000 |
| 2022/06/30 | 922 | 936 | 922 | 930 | +8 | +0.9% | 4,400 |
| 2022/06/29 | 916 | 927 | 915 | 922 | +7 | +0.8% | 3,700 |
651～
700
件表示中 / 3695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 | 161,100円 | +7.5% | +22.4% | 4.90% | 9.26倍 | 0.76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 |
| ＦＤＫ | 37,900円 | -5.0% | +3.1% | 0.00% | 21.79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 | 126,500円 | +2.5% | +3.2% | 3.72% | 8.02倍 | 0.80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 |
| 三社電機 | 83,000円 | -17.1% | -71.2% | 4.82% | 15.77倍 | 0.46倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ナカヨ | 254,100円 | +1.1% | - | 0.00% | 1139.46倍 | 0.74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
