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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 1,146 | 1,149 | 1,126 | 1,134 | +7 | +0.6% | 15,900 |
| 2018/03/29 | 1,155 | 1,155 | 1,121 | 1,127 | -18 | -1.6% | 5,000 |
| 2018/03/28 | 1,110 | 1,156 | 1,100 | 1,145 | +25 | +2.2% | 15,000 |
| 2018/03/27 | 1,119 | 1,141 | 1,106 | 1,120 | +12 | +1.1% | 15,000 |
| 2018/03/26 | 1,090 | 1,115 | 1,066 | 1,108 | -16 | -1.4% | 25,800 |
| 2018/03/23 | 1,158 | 1,158 | 1,103 | 1,124 | -59 | -5% | 42,800 |
| 2018/03/22 | 1,191 | 1,193 | 1,166 | 1,183 | -8 | -0.7% | 10,900 |
| 2018/03/20 | 1,132 | 1,207 | 1,132 | 1,191 | +30 | +2.6% | 27,800 |
| 2018/03/19 | 1,210 | 1,213 | 1,143 | 1,161 | -18 | -1.5% | 53,300 |
| 2018/03/16 | 1,192 | 1,216 | 1,170 | 1,179 | +8 | +0.7% | 45,200 |
| 2018/03/15 | 1,184 | 1,184 | 1,136 | 1,171 | -3 | -0.3% | 19,900 |
| 2018/03/14 | 1,162 | 1,195 | 1,162 | 1,174 | -4 | -0.3% | 18,200 |
| 2018/03/13 | 1,123 | 1,179 | 1,118 | 1,178 | +54 | +4.8% | 37,900 |
| 2018/03/12 | 1,118 | 1,136 | 1,101 | 1,124 | +34 | +3.1% | 17,600 |
| 2018/03/09 | 1,098 | 1,117 | 1,088 | 1,090 | -4 | -0.4% | 23,300 |
| 2018/03/08 | 1,088 | 1,105 | 1,083 | 1,094 | +12 | +1.1% | 6,200 |
| 2018/03/07 | 1,121 | 1,121 | 1,079 | 1,082 | -24 | -2.2% | 22,600 |
| 2018/03/06 | 1,088 | 1,125 | 1,086 | 1,106 | +37 | +3.5% | 35,000 |
| 2018/03/05 | 1,180 | 1,180 | 1,062 | 1,069 | -101 | -8.6% | 60,100 |
| 2018/03/02 | 1,125 | 1,199 | 1,120 | 1,170 | +19 | +1.7% | 40,700 |
| 2018/03/01 | 1,153 | 1,160 | 1,140 | 1,151 | -31 | -2.6% | 25,400 |
| 2018/02/28 | 1,166 | 1,202 | 1,162 | 1,182 | +1 | +0.1% | 19,600 |
| 2018/02/27 | 1,235 | 1,238 | 1,179 | 1,181 | -30 | -2.5% | 31,500 |
| 2018/02/26 | 1,208 | 1,228 | 1,203 | 1,211 | +8 | +0.7% | 27,300 |
| 2018/02/23 | 1,182 | 1,203 | 1,159 | 1,203 | +21 | +1.8% | 36,200 |
| 2018/02/22 | 1,201 | 1,212 | 1,146 | 1,182 | +17 | +1.5% | 113,100 |
| 2018/02/21 | 1,101 | 1,195 | 1,101 | 1,165 | +61 | +5.5% | 43,000 |
| 2018/02/20 | 1,129 | 1,130 | 1,100 | 1,104 | -24 | -2.1% | 23,400 |
| 2018/02/19 | 1,090 | 1,128 | 1,081 | 1,128 | +56 | +5.2% | 25,000 |
| 2018/02/16 | 1,090 | 1,090 | 1,057 | 1,072 | +12 | +1.1% | 26,500 |
| 2018/02/15 | 1,079 | 1,086 | 1,047 | 1,060 | +11 | +1% | 42,000 |
| 2018/02/14 | 1,083 | 1,105 | 1,021 | 1,049 | -21 | -2% | 42,100 |
| 2018/02/13 | 1,202 | 1,202 | 1,065 | 1,070 | -102 | -8.7% | 85,700 |
| 2018/02/09 | 1,150 | 1,187 | 1,120 | 1,172 | -15 | -1.3% | 37,200 |
| 2018/02/08 | 1,131 | 1,203 | 1,130 | 1,187 | +66 | +5.9% | 29,700 |
| 2018/02/07 | 1,232 | 1,232 | 1,121 | 1,121 | +29 | +2.7% | 62,900 |
| 2018/02/06 | 1,095 | 1,170 | 1,050 | 1,092 | -183 | -14.4% | 112,500 |
| 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 |
1801～
1850
件表示中 / 3762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 | 189,600円 | +2.3% | -3.8% | 4.48% | 10.10倍 | 0.85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 |
| Ａｂａｌａｎｃｅ | 79,100円 | +31.2% | - | 0.38% | 4.98倍 | 0.62倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 名古屋電 | 115,800円 | +1.4% | -16.6% | 3.89% | 7.82倍 | 0.61倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| コスモス電 | 923,000円 | -8.6% | -2.7% | 1.90% | 17.83倍 | 1.65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 |
| ＷＳＣＯＰＥ | 26,300円 | -82.6% | - | 0.00% | - | 0.29倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
市場注目の銘柄
チャート関連のコラム
