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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 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 |
| 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 |
151～
200
件表示中 / 3756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 | 209,400円 | +2.3% | -3.8% | 4.06% | 11.16倍 | 0.94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 |
| テクノメディカ | 193,100円 | +7.0% | +13.6% | 3.52% | 12.19倍 | 0.93倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 菊水ＨＤ | 164,800円 | +0.5% | +1.3% | 3.22% | 9.46倍 | 0.98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 |
| 東亜ＤＫＫ | 81,000円 | +2.5% | +7.5% | 2.72% | 13.81倍 | 0.73倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| ＳＭＫ | 223,300円 | -4.3% | +82.1% | 4.48% | 23.57倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
