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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/07/05 | 1,495 | 1,520 | 1,488 | 1,509 | +11 | +0.7% | 15,100 |
| 2024/07/04 | 1,507 | 1,515 | 1,491 | 1,498 | -8 | -0.5% | 9,400 |
| 2024/07/03 | 1,515 | 1,526 | 1,505 | 1,506 | -8 | -0.5% | 10,300 |
| 2024/07/02 | 1,513 | 1,514 | 1,496 | 1,514 | +18 | +1.2% | 4,800 |
| 2024/07/01 | 1,512 | 1,549 | 1,482 | 1,496 | +2 | +0.1% | 22,500 |
| 2024/06/28 | 1,510 | 1,512 | 1,483 | 1,494 | -22 | -1.5% | 16,400 |
| 2024/06/27 | 1,449 | 1,520 | 1,449 | 1,516 | +74 | +5.1% | 21,300 |
| 2024/06/26 | 1,432 | 1,451 | 1,415 | 1,442 | +7 | +0.5% | 11,400 |
| 2024/06/25 | 1,448 | 1,448 | 1,429 | 1,435 | +5 | +0.3% | 14,000 |
| 2024/06/24 | 1,447 | 1,447 | 1,420 | 1,430 | +3 | +0.2% | 22,100 |
| 2024/06/21 | 1,421 | 1,428 | 1,418 | 1,427 | +6 | +0.4% | 2,900 |
| 2024/06/20 | 1,423 | 1,429 | 1,419 | 1,421 | -3 | -0.2% | 800 |
| 2024/06/19 | 1,434 | 1,444 | 1,411 | 1,424 | -3 | -0.2% | 5,900 |
| 2024/06/18 | 1,426 | 1,428 | 1,415 | 1,427 | -2 | -0.1% | 11,800 |
| 2024/06/17 | 1,455 | 1,455 | 1,406 | 1,429 | -10 | -0.7% | 11,600 |
| 2024/06/14 | 1,406 | 1,454 | 1,406 | 1,439 | +28 | +2% | 29,100 |
| 2024/06/13 | 1,446 | 1,446 | 1,405 | 1,411 | -29 | -2% | 17,900 |
| 2024/06/12 | 1,450 | 1,452 | 1,440 | 1,440 | -7 | -0.5% | 6,000 |
| 2024/06/11 | 1,456 | 1,464 | 1,444 | 1,447 | -16 | -1.1% | 21,100 |
| 2024/06/10 | 1,426 | 1,463 | 1,426 | 1,463 | +29 | +2% | 8,600 |
201～
250
件表示中 / 3722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 | 192,500円 | +2.3% | -3.8% | 4.42% | 10.26倍 | 0.86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 | 215,500円 | -8.5% | -28.0% | 4.59% | 16.70倍 | 0.67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 | 214,800円 | -4.3% | +82.1% | 4.66% | 22.69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 | 52,900円 | +2.9% | -0.7% | 3.78% | 12.70倍 | 0.77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 | 925,000円 | -8.6% | -2.7% | 1.89% | 17.86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 |
市場注目の銘柄
チャート関連のコラム
