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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2024/06/07 | 1,450 | 1,450 | 1,434 | 1,434 | -17 | -1.2% | 16,400 |
| 2024/06/06 | 1,472 | 1,473 | 1,442 | 1,451 | -9 | -0.6% | 13,200 |
| 2024/06/05 | 1,484 | 1,485 | 1,460 | 1,460 | -25 | -1.7% | 15,800 |
| 2024/06/04 | 1,500 | 1,500 | 1,485 | 1,485 | -20 | -1.3% | 4,700 |
| 2024/06/03 | 1,500 | 1,511 | 1,475 | 1,505 | +10 | +0.7% | 19,300 |
| 2024/05/31 | 1,478 | 1,495 | 1,460 | 1,495 | +40 | +2.7% | 10,000 |
| 2024/05/30 | 1,458 | 1,475 | 1,447 | 1,455 | -33 | -2.2% | 28,500 |
| 2024/05/29 | 1,536 | 1,536 | 1,481 | 1,488 | -60 | -3.9% | 24,200 |
| 2024/05/28 | 1,526 | 1,557 | 1,525 | 1,548 | +5 | +0.3% | 47,200 |
| 2024/05/27 | 1,494 | 1,543 | 1,494 | 1,543 | +61 | +4.1% | 21,200 |
| 2024/05/24 | 1,494 | 1,500 | 1,470 | 1,482 | -35 | -2.3% | 29,600 |
| 2024/05/23 | 1,494 | 1,520 | 1,478 | 1,517 | +23 | +1.5% | 21,300 |
| 2024/05/22 | 1,531 | 1,531 | 1,494 | 1,494 | -38 | -2.5% | 37,500 |
| 2024/05/21 | 1,575 | 1,583 | 1,532 | 1,532 | -13 | -0.8% | 17,500 |
| 2024/05/20 | 1,525 | 1,585 | 1,516 | 1,545 | +20 | +1.3% | 26,300 |
| 2024/05/17 | 1,535 | 1,541 | 1,508 | 1,525 | +6 | +0.4% | 15,300 |
251～
300
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 | 209,100円 | +2.3% | -3.8% | 4.07% | 11.14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 | 194,500円 | +7.0% | +13.6% | 3.50% | 12.28倍 | 0.94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 | 168,300円 | +0.5% | +1.3% | 3.15% | 9.66倍 | 1.00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 | 223,600円 | -4.3% | +82.1% | 4.47% | 23.60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
