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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/12/02 | 1,450 | 1,458 | 1,439 | 1,439 | -21 | -1.4% | 21,100 |
| 2024/11/29 | 1,465 | 1,470 | 1,455 | 1,460 | -11 | -0.7% | 4,900 |
| 2024/11/28 | 1,456 | 1,476 | 1,451 | 1,471 | +11 | +0.8% | 12,000 |
| 2024/11/27 | 1,473 | 1,475 | 1,460 | 1,460 | -21 | -1.4% | 13,700 |
| 2024/11/26 | 1,491 | 1,501 | 1,465 | 1,481 | -24 | -1.6% | 23,800 |
| 2024/11/25 | 1,527 | 1,527 | 1,480 | 1,505 | -14 | -0.9% | 15,100 |
| 2024/11/22 | 1,558 | 1,558 | 1,516 | 1,519 | -39 | -2.5% | 18,500 |
| 2024/11/21 | 1,550 | 1,574 | 1,550 | 1,558 | +8 | +0.5% | 8,100 |
| 2024/11/20 | 1,561 | 1,588 | 1,549 | 1,550 | -11 | -0.7% | 25,000 |
| 2024/11/19 | 1,546 | 1,588 | 1,535 | 1,561 | +27 | +1.8% | 14,900 |
| 2024/11/18 | 1,517 | 1,544 | 1,502 | 1,534 | +2 | +0.1% | 17,300 |
| 2024/11/15 | 1,533 | 1,567 | 1,516 | 1,532 | +32 | +2.1% | 29,200 |
| 2024/11/14 | 1,506 | 1,520 | 1,490 | 1,500 | +24 | +1.6% | 81,700 |
| 2024/11/13 | 1,430 | 1,477 | 1,418 | 1,476 | +47 | +3.3% | 17,300 |
| 2024/11/12 | 1,477 | 1,477 | 1,426 | 1,429 | -52 | -3.5% | 54,900 |
| 2024/11/11 | 1,484 | 1,485 | 1,463 | 1,481 | +17 | +1.2% | 19,700 |
| 2024/11/08 | 1,460 | 1,482 | 1,454 | 1,464 | +14 | +1% | 11,700 |
| 2024/11/07 | 1,429 | 1,452 | 1,427 | 1,450 | +39 | +2.8% | 6,300 |
| 2024/11/06 | 1,431 | 1,455 | 1,407 | 1,411 | +7 | +0.5% | 14,800 |
| 2024/11/05 | 1,405 | 1,414 | 1,397 | 1,404 | +1 | +0.1% | 2,300 |
101～
150
件表示中 / 3722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 | 196,300円 | +2.3% | -3.8% | 4.33% | 10.46倍 | 0.88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 |
| アバール | 216,800円 | -8.5% | -28.0% | 4.57% | 16.80倍 | 0.67倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| ＳＭＫ | 213,900円 | -4.3% | +82.1% | 4.68% | 22.59倍 | 0.46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 |
| 共和電 | 53,000円 | +2.9% | -0.7% | 3.77% | 12.72倍 | 0.77倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| コスモス電 | 930,000円 | -8.6% | -2.7% | 1.88% | 17.96倍 | 1.66倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
市場注目の銘柄
チャート関連のコラム
