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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 964 | 1,011 | 961 | 1,005 | +50 | +5.2% | 88,300 |
| 2021/04/02 | 967 | 969 | 950 | 955 | +9 | +1% | 30,200 |
| 2021/04/01 | 957 | 975 | 933 | 946 | -8 | -0.8% | 37,900 |
| 2021/03/31 | 942 | 958 | 942 | 954 | +5 | +0.5% | 7,700 |
| 2021/03/30 | 950 | 959 | 932 | 949 | ±0 | ±0% | 20,200 |
| 2021/03/29 | 975 | 975 | 938 | 949 | +11 | +1.2% | 48,400 |
| 2021/03/26 | 940 | 950 | 931 | 938 | +1 | +0.1% | 15,500 |
| 2021/03/25 | 924 | 949 | 924 | 937 | +13 | +1.4% | 15,400 |
| 2021/03/24 | 928 | 946 | 923 | 924 | -16 | -1.7% | 21,600 |
| 2021/03/23 | 963 | 963 | 934 | 940 | -8 | -0.8% | 46,900 |
| 2021/03/22 | 958 | 962 | 947 | 948 | -3 | -0.3% | 13,800 |
| 2021/03/19 | 941 | 960 | 936 | 951 | -2 | -0.2% | 18,500 |
| 2021/03/18 | 944 | 975 | 936 | 953 | +18 | +1.9% | 36,000 |
| 2021/03/17 | 945 | 957 | 930 | 935 | -10 | -1.1% | 23,800 |
| 2021/03/16 | 963 | 975 | 945 | 945 | -11 | -1.2% | 19,700 |
| 2021/03/15 | 954 | 979 | 925 | 956 | +1 | +0.1% | 43,400 |
| 2021/03/12 | 955 | 967 | 920 | 955 | +10 | +1.1% | 110,100 |
| 2021/03/11 | 1,004 | 1,030 | 945 | 945 | -29 | -3% | 240,600 |
| 2021/03/10 | 979 | 1,011 | 941 | 974 | +9 | +0.9% | 319,300 |
| 2021/03/09 | 968 | 1,016 | 917 | 965 | -48 | -4.7% | 343,100 |
| 2021/03/08 | 900 | 1,013 | 886 | 1,013 | +150 | +17.4% | 532,400 |
| 2021/03/05 | 850 | 863 | 821 | 863 | +12 | +1.4% | 7,800 |
| 2021/03/04 | 870 | 875 | 840 | 851 | -29 | -3.3% | 10,400 |
| 2021/03/03 | 874 | 880 | 871 | 880 | -3 | -0.3% | 3,300 |
| 2021/03/02 | 885 | 885 | 870 | 883 | +15 | +1.7% | 9,700 |
| 2021/03/01 | 845 | 875 | 845 | 868 | +23 | +2.7% | 2,700 |
| 2021/02/26 | 875 | 875 | 833 | 845 | -30 | -3.4% | 11,800 |
| 2021/02/25 | 883 | 883 | 869 | 875 | +7 | +0.8% | 5,100 |
| 2021/02/24 | 884 | 887 | 862 | 868 | -16 | -1.8% | 7,400 |
| 2021/02/22 | 878 | 884 | 868 | 884 | +17 | +2% | 7,600 |
| 2021/02/19 | 872 | 880 | 866 | 867 | -5 | -0.6% | 3,300 |
| 2021/02/18 | 895 | 898 | 871 | 872 | -22 | -2.5% | 16,000 |
| 2021/02/17 | 893 | 894 | 881 | 894 | +8 | +0.9% | 4,000 |
| 2021/02/16 | 888 | 896 | 886 | 886 | -2 | -0.2% | 4,400 |
| 2021/02/15 | 908 | 908 | 888 | 888 | -11 | -1.2% | 5,600 |
| 2021/02/12 | 888 | 908 | 878 | 899 | +22 | +2.5% | 16,100 |
| 2021/02/10 | 870 | 878 | 867 | 877 | -3 | -0.3% | 3,800 |
| 2021/02/09 | 873 | 915 | 866 | 880 | -43 | -4.7% | 37,800 |
| 2021/02/08 | 923 | 923 | 910 | 923 | +7 | +0.8% | 14,300 |
| 2021/02/05 | 885 | 916 | 885 | 916 | +37 | +4.2% | 15,900 |
| 2021/02/04 | 872 | 879 | 868 | 879 | +8 | +0.9% | 5,400 |
| 2021/02/03 | 873 | 873 | 868 | 871 | +10 | +1.2% | 4,100 |
| 2021/02/02 | 860 | 863 | 860 | 861 | +1 | +0.1% | 1,400 |
| 2021/02/01 | 856 | 867 | 852 | 860 | +3 | +0.4% | 3,800 |
| 2021/01/29 | 863 | 880 | 857 | 857 | -9 | -1% | 17,800 |
| 2021/01/28 | 863 | 870 | 855 | 866 | -16 | -1.8% | 9,500 |
| 2021/01/27 | 883 | 883 | 872 | 882 | +12 | +1.4% | 3,100 |
| 2021/01/26 | 880 | 882 | 867 | 870 | -9 | -1% | 10,300 |
| 2021/01/25 | 889 | 889 | 872 | 879 | +5 | +0.6% | 5,100 |
| 2021/01/22 | 877 | 879 | 870 | 874 | -1 | -0.1% | 4,800 |
1001～
1050
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
