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 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 1,262 | 1,271 | 1,262 | 1,271 | +7 | +0.6% | 3,000 |
| 2023/12/25 | 1,293 | 1,293 | 1,253 | 1,264 | +2 | +0.2% | 16,100 |
| 2023/12/22 | 1,238 | 1,262 | 1,238 | 1,262 | +27 | +2.2% | 8,500 |
| 2023/12/21 | 1,230 | 1,253 | 1,230 | 1,235 | -5 | -0.4% | 12,200 |
| 2023/12/20 | 1,234 | 1,244 | 1,232 | 1,240 | +8 | +0.6% | 6,400 |
| 2023/12/19 | 1,213 | 1,232 | 1,213 | 1,232 | +19 | +1.6% | 3,300 |
| 2023/12/18 | 1,224 | 1,234 | 1,213 | 1,213 | -16 | -1.3% | 11,600 |
| 2023/12/15 | 1,213 | 1,230 | 1,213 | 1,229 | +9 | +0.7% | 10,600 |
| 2023/12/14 | 1,235 | 1,238 | 1,219 | 1,220 | -25 | -2% | 14,600 |
| 2023/12/13 | 1,240 | 1,245 | 1,229 | 1,245 | +1 | +0.1% | 7,900 |
| 2023/12/12 | 1,247 | 1,249 | 1,228 | 1,244 | ±0 | ±0% | 7,300 |
| 2023/12/11 | 1,228 | 1,250 | 1,228 | 1,244 | +16 | +1.3% | 10,000 |
| 2023/12/08 | 1,249 | 1,251 | 1,226 | 1,228 | -23 | -1.8% | 34,900 |
| 2023/12/07 | 1,262 | 1,274 | 1,251 | 1,251 | -26 | -2% | 3,600 |
| 2023/12/06 | 1,255 | 1,277 | 1,255 | 1,277 | +23 | +1.8% | 8,900 |
| 2023/12/05 | 1,267 | 1,269 | 1,252 | 1,254 | -18 | -1.4% | 2,700 |
| 2023/12/04 | 1,269 | 1,278 | 1,252 | 1,272 | +3 | +0.2% | 13,600 |
| 2023/12/01 | 1,288 | 1,289 | 1,269 | 1,269 | -18 | -1.4% | 7,300 |
| 2023/11/30 | 1,280 | 1,287 | 1,271 | 1,287 | +9 | +0.7% | 6,700 |
| 2023/11/29 | 1,267 | 1,278 | 1,260 | 1,278 | ±0 | ±0% | 6,700 |
| 2023/11/28 | 1,283 | 1,283 | 1,260 | 1,278 | +1 | +0.1% | 13,500 |
| 2023/11/27 | 1,289 | 1,290 | 1,273 | 1,277 | -12 | -0.9% | 13,200 |
| 2023/11/24 | 1,298 | 1,311 | 1,285 | 1,289 | +6 | +0.5% | 27,400 |
| 2023/11/22 | 1,263 | 1,312 | 1,263 | 1,283 | +10 | +0.8% | 35,000 |
| 2023/11/21 | 1,281 | 1,294 | 1,260 | 1,273 | -8 | -0.6% | 16,800 |
| 2023/11/20 | 1,303 | 1,305 | 1,277 | 1,281 | -6 | -0.5% | 21,500 |
| 2023/11/17 | 1,245 | 1,300 | 1,239 | 1,287 | +57 | +4.6% | 64,700 |
| 2023/11/16 | 1,257 | 1,257 | 1,224 | 1,230 | -5 | -0.4% | 13,000 |
| 2023/11/15 | 1,250 | 1,250 | 1,221 | 1,235 | -6 | -0.5% | 24,000 |
| 2023/11/14 | 1,240 | 1,242 | 1,224 | 1,241 | +11 | +0.9% | 12,400 |
| 2023/11/13 | 1,229 | 1,241 | 1,205 | 1,230 | +2 | +0.2% | 20,600 |
| 2023/11/10 | 1,225 | 1,237 | 1,223 | 1,228 | -15 | -1.2% | 14,500 |
| 2023/11/09 | 1,204 | 1,243 | 1,204 | 1,243 | +31 | +2.6% | 13,400 |
| 2023/11/08 | 1,246 | 1,246 | 1,206 | 1,212 | -31 | -2.5% | 27,700 |
| 2023/11/07 | 1,260 | 1,260 | 1,241 | 1,243 | -15 | -1.2% | 11,200 |
| 2023/11/06 | 1,243 | 1,260 | 1,237 | 1,258 | +24 | +1.9% | 15,300 |
| 2023/11/02 | 1,239 | 1,239 | 1,231 | 1,234 | -5 | -0.4% | 7,000 |
| 2023/11/01 | 1,224 | 1,239 | 1,224 | 1,239 | +12 | +1% | 4,100 |
| 2023/10/31 | 1,201 | 1,231 | 1,201 | 1,227 | +10 | +0.8% | 9,800 |
| 2023/10/30 | 1,233 | 1,233 | 1,203 | 1,217 | -18 | -1.5% | 5,900 |
| 2023/10/27 | 1,223 | 1,241 | 1,223 | 1,235 | +12 | +1% | 6,700 |
| 2023/10/26 | 1,234 | 1,234 | 1,213 | 1,223 | -13 | -1.1% | 8,300 |
| 2023/10/25 | 1,222 | 1,238 | 1,219 | 1,236 | +8 | +0.7% | 12,300 |
| 2023/10/24 | 1,205 | 1,228 | 1,184 | 1,228 | +23 | +1.9% | 15,600 |
| 2023/10/23 | 1,209 | 1,229 | 1,199 | 1,205 | -16 | -1.3% | 33,100 |
| 2023/10/20 | 1,235 | 1,237 | 1,199 | 1,221 | -20 | -1.6% | 51,500 |
| 2023/10/19 | 1,246 | 1,251 | 1,241 | 1,241 | -9 | -0.7% | 8,100 |
| 2023/10/18 | 1,243 | 1,260 | 1,241 | 1,250 | +2 | +0.2% | 11,700 |
| 2023/10/17 | 1,241 | 1,260 | 1,239 | 1,248 | +15 | +1.2% | 14,100 |
| 2023/10/16 | 1,256 | 1,273 | 1,231 | 1,233 | -44 | -3.4% | 27,100 |
351～
400
件表示中 / 3714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 | 189,400円 | +2.3% | -3.8% | 4.49% | 10.09倍 | 0.84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 | 182,200円 | +7.0% | +13.6% | 3.73% | 11.47倍 | 0.87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 |
| ＳＭＫ | 218,100円 | -4.3% | +82.1% | 4.59% | 23.03倍 | 0.47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 | 52,500円 | +2.9% | -0.7% | 3.81% | 12.61倍 | 0.76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 |
| アバール | 203,000円 | -8.5% | -28.0% | 4.88% | 15.73倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
