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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,374 | 1,374 | 1,342 | 1,368 | +17 | +1.3% | 3,100 |
| 2024/09/17 | 1,408 | 1,408 | 1,341 | 1,351 | -51 | -3.6% | 11,700 |
| 2024/09/13 | 1,400 | 1,402 | 1,370 | 1,402 | +7 | +0.5% | 4,100 |
| 2024/09/12 | 1,409 | 1,409 | 1,378 | 1,395 | +36 | +2.6% | 3,400 |
| 2024/09/11 | 1,393 | 1,410 | 1,340 | 1,359 | -51 | -3.6% | 11,900 |
| 2024/09/10 | 1,415 | 1,425 | 1,395 | 1,410 | +25 | +1.8% | 7,100 |
| 2024/09/09 | 1,352 | 1,400 | 1,343 | 1,385 | -19 | -1.4% | 11,200 |
| 2024/09/06 | 1,436 | 1,436 | 1,404 | 1,404 | -20 | -1.4% | 9,700 |
| 2024/09/05 | 1,430 | 1,450 | 1,414 | 1,424 | -16 | -1.1% | 11,300 |
| 2024/09/04 | 1,449 | 1,469 | 1,422 | 1,440 | -65 | -4.3% | 19,900 |
| 2024/09/03 | 1,488 | 1,524 | 1,481 | 1,505 | +47 | +3.2% | 20,200 |
| 2024/09/02 | 1,455 | 1,468 | 1,438 | 1,458 | +7 | +0.5% | 12,300 |
| 2024/08/30 | 1,439 | 1,452 | 1,439 | 1,451 | +13 | +0.9% | 4,300 |
| 2024/08/29 | 1,436 | 1,443 | 1,416 | 1,438 | +2 | +0.1% | 6,900 |
| 2024/08/28 | 1,425 | 1,444 | 1,411 | 1,436 | +12 | +0.8% | 8,700 |
| 2024/08/27 | 1,414 | 1,441 | 1,400 | 1,424 | +22 | +1.6% | 7,400 |
| 2024/08/26 | 1,400 | 1,405 | 1,386 | 1,402 | +13 | +0.9% | 4,000 |
| 2024/08/23 | 1,405 | 1,405 | 1,380 | 1,389 | -13 | -0.9% | 6,600 |
| 2024/08/22 | 1,406 | 1,406 | 1,381 | 1,402 | -4 | -0.3% | 5,300 |
| 2024/08/21 | 1,410 | 1,410 | 1,389 | 1,406 | +5 | +0.4% | 7,100 |
| 2024/08/20 | 1,375 | 1,404 | 1,375 | 1,401 | +37 | +2.7% | 10,100 |
| 2024/08/19 | 1,396 | 1,425 | 1,352 | 1,364 | -52 | -3.7% | 14,500 |
| 2024/08/16 | 1,377 | 1,421 | 1,361 | 1,416 | +68 | +5% | 40,800 |
| 2024/08/15 | 1,370 | 1,371 | 1,347 | 1,348 | -24 | -1.7% | 8,400 |
| 2024/08/14 | 1,387 | 1,387 | 1,344 | 1,372 | ±0 | ±0% | 22,800 |
| 2024/08/13 | 1,303 | 1,423 | 1,295 | 1,372 | +219 | +19% | 110,300 |
| 2024/08/09 | 1,152 | 1,215 | 1,125 | 1,153 | +19 | +1.7% | 14,800 |
| 2024/08/08 | 1,132 | 1,152 | 1,111 | 1,134 | -6 | -0.5% | 9,100 |
| 2024/08/07 | 1,076 | 1,150 | 1,073 | 1,140 | +79 | +7.4% | 40,200 |
| 2024/08/06 | 1,052 | 1,100 | 1,050 | 1,061 | +59 | +5.9% | 49,900 |
| 2024/08/05 | 1,246 | 1,246 | 995 | 1,002 | -286 | -22.2% | 118,700 |
| 2024/08/02 | 1,347 | 1,347 | 1,288 | 1,288 | -71 | -5.2% | 44,300 |
| 2024/08/01 | 1,397 | 1,399 | 1,356 | 1,359 | -38 | -2.7% | 15,700 |
| 2024/07/31 | 1,386 | 1,404 | 1,370 | 1,397 | +6 | +0.4% | 9,300 |
| 2024/07/30 | 1,398 | 1,400 | 1,387 | 1,391 | -16 | -1.1% | 4,100 |
| 2024/07/29 | 1,398 | 1,407 | 1,388 | 1,407 | +32 | +2.3% | 3,500 |
| 2024/07/26 | 1,350 | 1,403 | 1,350 | 1,375 | -3 | -0.2% | 17,200 |
| 2024/07/25 | 1,425 | 1,425 | 1,365 | 1,378 | -49 | -3.4% | 30,800 |
| 2024/07/24 | 1,427 | 1,430 | 1,405 | 1,427 | ±0 | ±0% | 5,000 |
| 2024/07/23 | 1,443 | 1,445 | 1,423 | 1,427 | +3 | +0.2% | 5,100 |
| 2024/07/22 | 1,451 | 1,454 | 1,400 | 1,424 | -38 | -2.6% | 42,800 |
| 2024/07/19 | 1,474 | 1,474 | 1,451 | 1,462 | -12 | -0.8% | 9,000 |
| 2024/07/18 | 1,490 | 1,493 | 1,472 | 1,474 | -16 | -1.1% | 17,100 |
| 2024/07/17 | 1,490 | 1,503 | 1,477 | 1,490 | +8 | +0.5% | 12,700 |
| 2024/07/16 | 1,513 | 1,517 | 1,475 | 1,482 | -28 | -1.9% | 14,200 |
| 2024/07/12 | 1,510 | 1,523 | 1,487 | 1,510 | -1 | -0.1% | 15,500 |
| 2024/07/11 | 1,538 | 1,538 | 1,506 | 1,511 | -12 | -0.8% | 13,200 |
| 2024/07/10 | 1,558 | 1,574 | 1,508 | 1,523 | -23 | -1.5% | 24,400 |
| 2024/07/09 | 1,500 | 1,556 | 1,500 | 1,546 | +56 | +3.8% | 41,200 |
| 2024/07/08 | 1,510 | 1,515 | 1,486 | 1,490 | -19 | -1.3% | 33,000 |
151～
200
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
