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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 869 | 869 | 861 | 867 | -3 | -0.3% | 5,400 |
| 2021/08/31 | 870 | 870 | 864 | 870 | +4 | +0.5% | 4,800 |
| 2021/08/30 | 872 | 876 | 866 | 866 | -8 | -0.9% | 4,000 |
| 2021/08/27 | 875 | 880 | 864 | 874 | -1 | -0.1% | 6,700 |
| 2021/08/26 | 869 | 880 | 868 | 875 | +1 | +0.1% | 38,200 |
| 2021/08/25 | 883 | 883 | 869 | 874 | ±0 | ±0% | 5,100 |
| 2021/08/24 | 861 | 875 | 857 | 874 | +17 | +2% | 6,300 |
| 2021/08/23 | 861 | 865 | 851 | 857 | -2 | -0.2% | 9,100 |
| 2021/08/20 | 865 | 871 | 859 | 859 | -10 | -1.2% | 4,000 |
| 2021/08/19 | 871 | 872 | 866 | 869 | -1 | -0.1% | 8,100 |
| 2021/08/18 | 870 | 878 | 863 | 870 | ±0 | ±0% | 5,800 |
| 2021/08/17 | 872 | 874 | 863 | 870 | -5 | -0.6% | 9,100 |
| 2021/08/16 | 888 | 888 | 860 | 875 | -1 | -0.1% | 26,300 |
| 2021/08/13 | 859 | 877 | 859 | 876 | +12 | +1.4% | 5,800 |
| 2021/08/12 | 864 | 868 | 858 | 864 | ±0 | ±0% | 8,800 |
| 2021/08/11 | 879 | 881 | 859 | 864 | -7 | -0.8% | 15,700 |
| 2021/08/10 | 867 | 880 | 859 | 871 | -41 | -4.5% | 93,700 |
| 2021/08/06 | 898 | 912 | 891 | 912 | +10 | +1.1% | 10,300 |
| 2021/08/05 | 910 | 910 | 890 | 902 | +4 | +0.4% | 5,200 |
| 2021/08/04 | 910 | 911 | 898 | 898 | -11 | -1.2% | 6,500 |
| 2021/08/03 | 908 | 921 | 908 | 909 | +3 | +0.3% | 11,400 |
| 2021/08/02 | 914 | 916 | 906 | 906 | -11 | -1.2% | 5,100 |
| 2021/07/30 | 917 | 917 | 905 | 917 | ±0 | ±0% | 11,900 |
| 2021/07/29 | 904 | 917 | 904 | 917 | +13 | +1.4% | 5,500 |
| 2021/07/28 | 923 | 925 | 901 | 904 | -20 | -2.2% | 7,100 |
| 2021/07/27 | 907 | 924 | 907 | 924 | +18 | +2% | 7,500 |
| 2021/07/26 | 913 | 913 | 898 | 906 | +15 | +1.7% | 7,600 |
| 2021/07/21 | 937 | 937 | 891 | 891 | -16 | -1.8% | 11,400 |
| 2021/07/20 | 907 | 915 | 891 | 907 | -3 | -0.3% | 13,200 |
| 2021/07/19 | 920 | 920 | 906 | 910 | -16 | -1.7% | 3,000 |
| 2021/07/16 | 925 | 927 | 922 | 926 | +1 | +0.1% | 1,300 |
| 2021/07/15 | 938 | 938 | 925 | 925 | -11 | -1.2% | 7,700 |
| 2021/07/14 | 928 | 938 | 928 | 936 | -2 | -0.2% | 4,000 |
| 2021/07/13 | 934 | 946 | 932 | 938 | +7 | +0.8% | 4,600 |
| 2021/07/12 | 933 | 935 | 928 | 931 | +7 | +0.8% | 5,900 |
| 2021/07/09 | 947 | 947 | 918 | 924 | -25 | -2.6% | 11,000 |
| 2021/07/08 | 967 | 967 | 949 | 949 | -14 | -1.5% | 3,400 |
| 2021/07/07 | 954 | 967 | 947 | 963 | -3 | -0.3% | 17,000 |
| 2021/07/06 | 967 | 986 | 958 | 966 | +2 | +0.2% | 19,000 |
| 2021/07/05 | 947 | 969 | 947 | 964 | +19 | +2% | 16,200 |
| 2021/07/02 | 935 | 945 | 926 | 945 | +10 | +1.1% | 10,200 |
| 2021/07/01 | 929 | 935 | 917 | 935 | +8 | +0.9% | 12,600 |
| 2021/06/30 | 945 | 945 | 921 | 927 | -3 | -0.3% | 47,200 |
| 2021/06/29 | 940 | 940 | 920 | 930 | -10 | -1.1% | 8,400 |
| 2021/06/28 | 943 | 944 | 927 | 940 | ±0 | ±0% | 9,700 |
| 2021/06/25 | 943 | 943 | 923 | 940 | +7 | +0.8% | 15,400 |
| 2021/06/24 | 913 | 933 | 913 | 933 | +22 | +2.4% | 12,800 |
| 2021/06/23 | 912 | 917 | 908 | 911 | -8 | -0.9% | 3,900 |
| 2021/06/22 | 901 | 920 | 901 | 919 | +10 | +1.1% | 5,000 |
| 2021/06/21 | 887 | 910 | 887 | 909 | -2 | -0.2% | 25,600 |
901～
950
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
