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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 1,287 | 1,309 | 1,267 | 1,275 | -82 | -6% | 37,900 |
| 2018/02/02 | 1,386 | 1,390 | 1,340 | 1,357 | -27 | -2% | 22,500 |
| 2018/02/01 | 1,380 | 1,399 | 1,346 | 1,384 | +8 | +0.6% | 34,900 |
| 2018/01/31 | 1,369 | 1,409 | 1,359 | 1,376 | -23 | -1.6% | 26,700 |
| 2018/01/30 | 1,429 | 1,440 | 1,372 | 1,399 | -46 | -3.2% | 50,600 |
| 2018/01/29 | 1,430 | 1,461 | 1,410 | 1,445 | +40 | +2.8% | 88,100 |
| 2018/01/26 | 1,385 | 1,424 | 1,385 | 1,405 | +15 | +1.1% | 26,700 |
| 2018/01/25 | 1,407 | 1,419 | 1,380 | 1,390 | -3 | -0.2% | 28,900 |
| 2018/01/24 | 1,437 | 1,437 | 1,376 | 1,393 | -20 | -1.4% | 35,700 |
| 2018/01/23 | 1,450 | 1,450 | 1,392 | 1,413 | -25 | -1.7% | 54,400 |
| 2018/01/22 | 1,420 | 1,449 | 1,412 | 1,438 | +14 | +1% | 40,600 |
| 2018/01/19 | 1,377 | 1,435 | 1,311 | 1,424 | +77 | +5.7% | 41,000 |
| 2018/01/18 | 1,457 | 1,477 | 1,296 | 1,347 | -77 | -5.4% | 85,800 |
| 2018/01/17 | 1,410 | 1,480 | 1,410 | 1,424 | +11 | +0.8% | 70,400 |
| 2018/01/16 | 1,387 | 1,437 | 1,372 | 1,413 | +18 | +1.3% | 49,100 |
| 2018/01/15 | 1,300 | 1,395 | 1,299 | 1,395 | +101 | +7.8% | 101,200 |
| 2018/01/12 | 1,298 | 1,298 | 1,281 | 1,294 | +4 | +0.3% | 17,800 |
| 2018/01/11 | 1,314 | 1,314 | 1,282 | 1,290 | -25 | -1.9% | 48,100 |
| 2018/01/10 | 1,318 | 1,330 | 1,300 | 1,315 | +15 | +1.2% | 56,300 |
| 2018/01/09 | 1,289 | 1,332 | 1,289 | 1,300 | +30 | +2.4% | 99,000 |
| 2018/01/05 | 1,265 | 1,275 | 1,254 | 1,270 | +5 | +0.4% | 64,100 |
| 2018/01/04 | 1,203 | 1,277 | 1,187 | 1,265 | +90 | +7.7% | 119,600 |
| 2017/12/29 | 1,200 | 1,204 | 1,173 | 1,175 | -18 | -1.5% | 28,100 |
| 2017/12/28 | 1,199 | 1,204 | 1,182 | 1,193 | -2 | -0.2% | 27,500 |
| 2017/12/27 | 1,176 | 1,200 | 1,176 | 1,195 | +9 | +0.8% | 47,300 |
| 2017/12/26 | 1,180 | 1,205 | 1,169 | 1,186 | +6 | +0.5% | 47,200 |
| 2017/12/25 | 1,272 | 1,274 | 1,175 | 1,180 | -34 | -2.8% | 117,700 |
| 2017/12/22 | 1,148 | 1,216 | 1,134 | 1,214 | +75 | +6.6% | 135,300 |
| 2017/12/21 | 1,120 | 1,144 | 1,120 | 1,139 | +22 | +2% | 29,800 |
| 2017/12/20 | 1,139 | 1,147 | 1,106 | 1,117 | -29 | -2.5% | 49,600 |
| 2017/12/19 | 1,160 | 1,160 | 1,120 | 1,146 | +5 | +0.4% | 52,600 |
| 2017/12/18 | 1,090 | 1,144 | 1,090 | 1,141 | +68 | +6.3% | 79,900 |
| 2017/12/15 | 1,078 | 1,090 | 1,069 | 1,073 | +23 | +2.2% | 61,700 |
| 2017/12/14 | 1,050 | 1,060 | 1,043 | 1,050 | +12 | +1.2% | 20,200 |
| 2017/12/13 | 1,070 | 1,070 | 1,038 | 1,038 | -19 | -1.8% | 22,000 |
| 2017/12/12 | 1,089 | 1,089 | 1,057 | 1,057 | -35 | -3.2% | 34,800 |
| 2017/12/11 | 1,100 | 1,110 | 1,081 | 1,092 | +12 | +1.1% | 38,400 |
| 2017/12/08 | 1,072 | 1,082 | 1,061 | 1,080 | +19 | +1.8% | 14,200 |
| 2017/12/07 | 1,053 | 1,069 | 1,039 | 1,061 | +8 | +0.8% | 52,000 |
| 2017/12/06 | 1,076 | 1,078 | 1,038 | 1,053 | -28 | -2.6% | 35,500 |
| 2017/12/05 | 1,082 | 1,097 | 1,055 | 1,081 | -19 | -1.7% | 28,900 |
| 2017/12/04 | 1,148 | 1,148 | 1,100 | 1,100 | -35 | -3.1% | 21,400 |
| 2017/12/01 | 1,121 | 1,142 | 1,121 | 1,135 | +18 | +1.6% | 17,900 |
| 2017/11/30 | 1,125 | 1,136 | 1,095 | 1,117 | -20 | -1.8% | 29,700 |
| 2017/11/29 | 1,144 | 1,163 | 1,133 | 1,137 | -5 | -0.4% | 24,400 |
| 2017/11/28 | 1,177 | 1,177 | 1,138 | 1,142 | -33 | -2.8% | 32,700 |
| 2017/11/27 | 1,200 | 1,206 | 1,175 | 1,175 | +5 | +0.4% | 57,100 |
| 2017/11/24 | 1,215 | 1,218 | 1,163 | 1,170 | -30 | -2.5% | 68,600 |
| 2017/11/22 | 1,177 | 1,245 | 1,146 | 1,200 | +53 | +4.6% | 115,100 |
| 2017/11/21 | 1,141 | 1,155 | 1,128 | 1,147 | +7 | +0.6% | 47,800 |
1801～
1850
件表示中 / 3725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 | 195,000円 | +2.3% | -3.8% | 4.36% | 10.39倍 | 0.87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 | 213,700円 | -8.5% | -28.0% | 4.63% | 16.56倍 | 0.66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 | 211,200円 | -4.3% | +82.1% | 4.73% | 22.30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 | 53,400円 | +2.9% | -0.7% | 3.75% | 12.82倍 | 0.78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 | 934,000円 | -8.6% | -2.7% | 1.87% | 18.04倍 | 1.67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
