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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 1,403 | 1,425 | 1,403 | 1,403 | ±0 | ±0% | 6,700 |
| 2024/10/31 | 1,408 | 1,424 | 1,402 | 1,403 | -14 | -1% | 6,400 |
| 2024/10/30 | 1,436 | 1,446 | 1,405 | 1,417 | -17 | -1.2% | 5,000 |
| 2024/10/29 | 1,441 | 1,450 | 1,414 | 1,434 | -7 | -0.5% | 11,600 |
| 2024/10/28 | 1,392 | 1,450 | 1,392 | 1,441 | +47 | +3.4% | 6,500 |
| 2024/10/25 | 1,400 | 1,401 | 1,380 | 1,394 | -2 | -0.1% | 6,600 |
| 2024/10/24 | 1,386 | 1,397 | 1,371 | 1,396 | +10 | +0.7% | 7,900 |
| 2024/10/23 | 1,396 | 1,410 | 1,385 | 1,386 | -10 | -0.7% | 4,300 |
| 2024/10/22 | 1,417 | 1,418 | 1,391 | 1,396 | -21 | -1.5% | 5,700 |
| 2024/10/21 | 1,423 | 1,439 | 1,411 | 1,417 | -6 | -0.4% | 5,700 |
| 2024/10/18 | 1,427 | 1,427 | 1,409 | 1,423 | -2 | -0.1% | 7,000 |
| 2024/10/17 | 1,428 | 1,430 | 1,424 | 1,425 | -2 | -0.1% | 3,100 |
| 2024/10/16 | 1,435 | 1,441 | 1,415 | 1,427 | -18 | -1.2% | 11,200 |
| 2024/10/15 | 1,419 | 1,445 | 1,406 | 1,445 | +45 | +3.2% | 14,200 |
| 2024/10/11 | 1,388 | 1,400 | 1,381 | 1,400 | +15 | +1.1% | 2,000 |
| 2024/10/10 | 1,422 | 1,422 | 1,385 | 1,385 | -10 | -0.7% | 4,600 |
| 2024/10/09 | 1,398 | 1,413 | 1,392 | 1,395 | -3 | -0.2% | 5,400 |
| 2024/10/08 | 1,395 | 1,414 | 1,392 | 1,398 | -14 | -1% | 11,100 |
| 2024/10/07 | 1,420 | 1,426 | 1,393 | 1,412 | +22 | +1.6% | 17,100 |
| 2024/10/04 | 1,400 | 1,402 | 1,377 | 1,390 | +15 | +1.1% | 6,800 |
| 2024/10/03 | 1,380 | 1,385 | 1,367 | 1,375 | +18 | +1.3% | 2,700 |
| 2024/10/02 | 1,389 | 1,389 | 1,357 | 1,357 | -29 | -2.1% | 4,600 |
| 2024/10/01 | 1,368 | 1,412 | 1,368 | 1,386 | +19 | +1.4% | 3,800 |
| 2024/09/30 | 1,352 | 1,390 | 1,338 | 1,367 | -45 | -3.2% | 11,000 |
| 2024/09/27 | 1,417 | 1,429 | 1,406 | 1,412 | -6 | -0.4% | 4,200 |
| 2024/09/26 | 1,425 | 1,439 | 1,390 | 1,418 | +4 | +0.3% | 8,800 |
| 2024/09/25 | 1,435 | 1,447 | 1,410 | 1,414 | -26 | -1.8% | 5,700 |
| 2024/09/24 | 1,424 | 1,460 | 1,419 | 1,440 | +29 | +2.1% | 7,100 |
| 2024/09/20 | 1,390 | 1,411 | 1,378 | 1,411 | +35 | +2.5% | 10,000 |
| 2024/09/19 | 1,373 | 1,388 | 1,372 | 1,376 | +8 | +0.6% | 5,500 |
101～
150
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
