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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,814 | 1,823 | 1,805 | 1,810 | +3 | +0.2% | 8,300 |
| 2025/02/17 | 1,833 | 1,833 | 1,796 | 1,807 | -8 | -0.4% | 18,500 |
| 2025/02/14 | 1,821 | 1,852 | 1,800 | 1,815 | +14 | +0.8% | 27,500 |
| 2025/02/13 | 1,840 | 1,885 | 1,799 | 1,801 | -39 | -2.1% | 42,600 |
| 2025/02/12 | 1,865 | 1,865 | 1,803 | 1,840 | -27 | -1.4% | 51,000 |
| 2025/02/10 | 1,909 | 1,925 | 1,866 | 1,867 | -60 | -3.1% | 35,500 |
| 2025/02/07 | 1,860 | 1,929 | 1,827 | 1,927 | +187 | +10.7% | 149,100 |
| 2025/02/06 | 1,747 | 1,769 | 1,725 | 1,740 | -7 | -0.4% | 33,200 |
| 2025/02/05 | 1,723 | 1,755 | 1,718 | 1,747 | +30 | +1.7% | 19,000 |
| 2025/02/04 | 1,723 | 1,723 | 1,701 | 1,717 | +19 | +1.1% | 5,600 |
| 2025/02/03 | 1,713 | 1,713 | 1,684 | 1,698 | -17 | -1% | 15,900 |
| 2025/01/31 | 1,730 | 1,733 | 1,700 | 1,715 | -15 | -0.9% | 13,800 |
| 2025/01/30 | 1,726 | 1,755 | 1,715 | 1,730 | -19 | -1.1% | 34,500 |
| 2025/01/29 | 1,728 | 1,749 | 1,718 | 1,749 | +37 | +2.2% | 10,000 |
| 2025/01/28 | 1,690 | 1,730 | 1,674 | 1,712 | +9 | +0.5% | 19,000 |
| 2025/01/27 | 1,677 | 1,725 | 1,677 | 1,703 | +66 | +4% | 40,000 |
| 2025/01/24 | 1,617 | 1,645 | 1,617 | 1,637 | +13 | +0.8% | 10,600 |
| 2025/01/23 | 1,616 | 1,628 | 1,592 | 1,624 | -3 | -0.2% | 9,500 |
| 2025/01/22 | 1,630 | 1,644 | 1,600 | 1,627 | +7 | +0.4% | 11,800 |
| 2025/01/21 | 1,628 | 1,630 | 1,605 | 1,620 | +2 | +0.1% | 3,700 |
| 2025/01/20 | 1,620 | 1,643 | 1,603 | 1,618 | +13 | +0.8% | 12,500 |
| 2025/01/17 | 1,618 | 1,618 | 1,550 | 1,605 | -15 | -0.9% | 10,500 |
| 2025/01/16 | 1,646 | 1,646 | 1,593 | 1,620 | -9 | -0.6% | 13,300 |
| 2025/01/15 | 1,653 | 1,653 | 1,608 | 1,629 | +16 | +1% | 6,800 |
| 2025/01/14 | 1,642 | 1,642 | 1,604 | 1,613 | -29 | -1.8% | 14,700 |
| 2025/01/10 | 1,667 | 1,671 | 1,631 | 1,642 | -8 | -0.5% | 13,400 |
| 2025/01/09 | 1,704 | 1,723 | 1,650 | 1,650 | -42 | -2.5% | 38,400 |
| 2025/01/08 | 1,669 | 1,710 | 1,651 | 1,692 | +23 | +1.4% | 18,800 |
| 2025/01/07 | 1,698 | 1,698 | 1,646 | 1,669 | -11 | -0.7% | 25,300 |
| 2025/01/06 | 1,700 | 1,711 | 1,654 | 1,680 | +9 | +0.5% | 29,000 |
| 2024/12/30 | 1,639 | 1,674 | 1,622 | 1,671 | +29 | +1.8% | 32,500 |
| 2024/12/27 | 1,596 | 1,650 | 1,595 | 1,642 | +61 | +3.9% | 36,400 |
| 2024/12/26 | 1,591 | 1,597 | 1,560 | 1,581 | -1 | -0.1% | 30,200 |
| 2024/12/25 | 1,580 | 1,591 | 1,559 | 1,582 | +10 | +0.6% | 23,800 |
| 2024/12/24 | 1,538 | 1,587 | 1,530 | 1,572 | +39 | +2.5% | 114,900 |
| 2024/12/23 | 1,548 | 1,575 | 1,525 | 1,533 | -5 | -0.3% | 26,300 |
| 2024/12/20 | 1,501 | 1,539 | 1,491 | 1,538 | +60 | +4.1% | 15,800 |
| 2024/12/19 | 1,475 | 1,497 | 1,471 | 1,478 | -19 | -1.3% | 14,900 |
| 2024/12/18 | 1,483 | 1,505 | 1,483 | 1,497 | +14 | +0.9% | 9,400 |
| 2024/12/17 | 1,505 | 1,505 | 1,480 | 1,483 | -7 | -0.5% | 9,500 |
| 2024/12/16 | 1,500 | 1,504 | 1,490 | 1,490 | ±0 | ±0% | 11,600 |
| 2024/12/13 | 1,510 | 1,510 | 1,483 | 1,490 | -8 | -0.5% | 12,700 |
| 2024/12/12 | 1,504 | 1,517 | 1,485 | 1,498 | -3 | -0.2% | 13,600 |
| 2024/12/11 | 1,517 | 1,522 | 1,501 | 1,501 | -9 | -0.6% | 13,900 |
| 2024/12/10 | 1,503 | 1,517 | 1,493 | 1,510 | +4 | +0.3% | 14,800 |
| 2024/12/09 | 1,470 | 1,506 | 1,470 | 1,506 | +37 | +2.5% | 20,900 |
| 2024/12/06 | 1,448 | 1,469 | 1,448 | 1,469 | +28 | +1.9% | 8,400 |
| 2024/12/05 | 1,446 | 1,460 | 1,440 | 1,441 | +5 | +0.3% | 15,900 |
| 2024/12/04 | 1,446 | 1,449 | 1,435 | 1,436 | -14 | -1% | 79,400 |
| 2024/12/03 | 1,452 | 1,465 | 1,441 | 1,450 | +11 | +0.8% | 15,900 |
51～
100
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
