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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 1,772 | 1,775 | 1,725 | 1,775 | -4 | -0.2% | 35,800 |
| 2025/03/10 | 1,780 | 1,786 | 1,774 | 1,779 | +3 | +0.2% | 13,400 |
| 2025/03/07 | 1,777 | 1,786 | 1,770 | 1,776 | -22 | -1.2% | 9,700 |
| 2025/03/06 | 1,768 | 1,801 | 1,761 | 1,798 | +32 | +1.8% | 11,700 |
| 2025/03/05 | 1,756 | 1,783 | 1,753 | 1,766 | +4 | +0.2% | 8,700 |
| 2025/03/04 | 1,798 | 1,798 | 1,750 | 1,762 | -36 | -2% | 22,100 |
| 2025/03/03 | 1,803 | 1,825 | 1,788 | 1,798 | +1 | +0.1% | 10,000 |
| 2025/02/28 | 1,790 | 1,815 | 1,775 | 1,797 | -29 | -1.6% | 28,100 |
| 2025/02/27 | 1,792 | 1,832 | 1,785 | 1,826 | +34 | +1.9% | 8,800 |
| 2025/02/26 | 1,803 | 1,805 | 1,783 | 1,792 | -14 | -0.8% | 14,600 |
| 2025/02/25 | 1,802 | 1,823 | 1,791 | 1,806 | -6 | -0.3% | 28,100 |
| 2025/02/21 | 1,859 | 1,859 | 1,801 | 1,812 | -48 | -2.6% | 30,500 |
| 2025/02/20 | 1,830 | 1,874 | 1,801 | 1,860 | +59 | +3.3% | 42,000 |
| 2025/02/19 | 1,824 | 1,826 | 1,801 | 1,801 | -9 | -0.5% | 10,100 |
| 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 |
101～
150
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
