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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 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 |
| 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 |
51～
100
件表示中 / 3756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 | 209,400円 | +2.3% | -3.8% | 4.06% | 11.16倍 | 0.94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 |
| テクノメディカ | 193,100円 | +7.0% | +13.6% | 3.52% | 12.19倍 | 0.93倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 菊水ＨＤ | 164,800円 | +0.5% | +1.3% | 3.22% | 9.46倍 | 0.98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 | 223,300円 | -4.3% | +82.1% | 4.48% | 23.57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
