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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,675 | 1,689 | 1,651 | 1,664 | -11 | -0.7% | 20,600 |
| 2024/02/29 | 1,701 | 1,701 | 1,657 | 1,675 | -42 | -2.4% | 36,200 |
| 2024/02/28 | 1,702 | 1,725 | 1,702 | 1,717 | +10 | +0.6% | 12,400 |
| 2024/02/27 | 1,700 | 1,730 | 1,690 | 1,707 | +9 | +0.5% | 30,600 |
| 2024/02/26 | 1,736 | 1,756 | 1,694 | 1,698 | -21 | -1.2% | 51,100 |
| 2024/02/22 | 1,670 | 1,750 | 1,670 | 1,719 | +86 | +5.3% | 103,300 |
| 2024/02/21 | 1,649 | 1,663 | 1,625 | 1,633 | +4 | +0.2% | 42,400 |
| 2024/02/20 | 1,648 | 1,709 | 1,615 | 1,629 | -26 | -1.6% | 96,700 |
| 2024/02/19 | 1,716 | 1,716 | 1,655 | 1,655 | -49 | -2.9% | 66,400 |
| 2024/02/16 | 1,725 | 1,755 | 1,653 | 1,704 | +5 | +0.3% | 176,100 |
| 2024/02/15 | 1,522 | 1,787 | 1,500 | 1,699 | +207 | +13.9% | 468,000 |
| 2024/02/14 | 1,540 | 1,581 | 1,480 | 1,492 | +94 | +6.7% | 182,000 |
| 2024/02/13 | 1,353 | 1,398 | 1,350 | 1,398 | +44 | +3.2% | 53,000 |
| 2024/02/09 | 1,369 | 1,379 | 1,354 | 1,354 | -7 | -0.5% | 12,100 |
| 2024/02/08 | 1,373 | 1,380 | 1,355 | 1,361 | -6 | -0.4% | 9,800 |
| 2024/02/07 | 1,356 | 1,370 | 1,347 | 1,367 | +11 | +0.8% | 17,700 |
| 2024/02/06 | 1,350 | 1,368 | 1,347 | 1,356 | +8 | +0.6% | 16,000 |
| 2024/02/05 | 1,345 | 1,359 | 1,340 | 1,348 | +6 | +0.4% | 16,900 |
| 2024/02/02 | 1,355 | 1,363 | 1,341 | 1,342 | -19 | -1.4% | 6,800 |
| 2024/02/01 | 1,361 | 1,368 | 1,333 | 1,361 | -12 | -0.9% | 18,300 |
| 2024/01/31 | 1,365 | 1,379 | 1,362 | 1,373 | +9 | +0.7% | 13,500 |
| 2024/01/30 | 1,370 | 1,385 | 1,356 | 1,364 | -8 | -0.6% | 12,400 |
| 2024/01/29 | 1,389 | 1,389 | 1,356 | 1,372 | +1 | +0.1% | 11,600 |
| 2024/01/26 | 1,350 | 1,395 | 1,350 | 1,371 | +3 | +0.2% | 30,100 |
| 2024/01/25 | 1,339 | 1,380 | 1,325 | 1,368 | +43 | +3.2% | 39,900 |
| 2024/01/24 | 1,320 | 1,325 | 1,305 | 1,325 | +21 | +1.6% | 30,700 |
| 2024/01/23 | 1,340 | 1,340 | 1,300 | 1,304 | -30 | -2.2% | 23,900 |
| 2024/01/22 | 1,339 | 1,339 | 1,320 | 1,334 | +23 | +1.8% | 26,100 |
| 2024/01/19 | 1,285 | 1,314 | 1,279 | 1,311 | +40 | +3.1% | 32,200 |
| 2024/01/18 | 1,265 | 1,286 | 1,265 | 1,271 | +6 | +0.5% | 9,900 |
| 2024/01/17 | 1,277 | 1,294 | 1,251 | 1,265 | -16 | -1.2% | 10,200 |
| 2024/01/16 | 1,285 | 1,295 | 1,281 | 1,281 | ±0 | ±0% | 8,400 |
| 2024/01/15 | 1,275 | 1,295 | 1,274 | 1,281 | +9 | +0.7% | 10,000 |
| 2024/01/12 | 1,287 | 1,287 | 1,251 | 1,272 | -11 | -0.9% | 13,900 |
| 2024/01/11 | 1,285 | 1,299 | 1,282 | 1,283 | -2 | -0.2% | 8,700 |
| 2024/01/10 | 1,282 | 1,290 | 1,282 | 1,285 | +3 | +0.2% | 9,400 |
| 2024/01/09 | 1,285 | 1,296 | 1,278 | 1,282 | -3 | -0.2% | 22,200 |
| 2024/01/05 | 1,287 | 1,287 | 1,267 | 1,285 | +3 | +0.2% | 5,900 |
| 2024/01/04 | 1,265 | 1,292 | 1,265 | 1,282 | +22 | +1.7% | 16,300 |
| 2023/12/29 | 1,264 | 1,267 | 1,260 | 1,260 | +2 | +0.2% | 4,400 |
| 2023/12/28 | 1,272 | 1,272 | 1,255 | 1,258 | -14 | -1.1% | 8,600 |
| 2023/12/27 | 1,274 | 1,274 | 1,261 | 1,272 | +1 | +0.1% | 5,100 |
| 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 |
351～
400
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 | 208,100円 | +2.3% | -3.8% | 4.08% | 11.09倍 | 0.93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 | 193,700円 | +7.0% | +13.6% | 3.51% | 12.23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 | 168,400円 | +0.5% | +1.3% | 3.15% | 9.67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 | 81,300円 | +2.5% | +7.5% | 2.71% | 13.86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 | 223,200円 | -4.3% | +82.1% | 4.48% | 23.56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
