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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,819 | 1,871 | 1,809 | 1,864 | +39 | +2.1% | 21,100 |
| 2024/04/30 | 1,817 | 1,845 | 1,809 | 1,825 | +8 | +0.4% | 33,400 |
| 2024/04/26 | 1,829 | 1,840 | 1,801 | 1,817 | -21 | -1.1% | 32,300 |
| 2024/04/25 | 1,900 | 1,900 | 1,837 | 1,838 | -90 | -4.7% | 35,400 |
| 2024/04/24 | 1,917 | 1,934 | 1,900 | 1,928 | +31 | +1.6% | 14,500 |
| 2024/04/23 | 1,909 | 1,929 | 1,887 | 1,897 | -4 | -0.2% | 15,700 |
| 2024/04/22 | 1,948 | 1,968 | 1,883 | 1,901 | -45 | -2.3% | 32,200 |
| 2024/04/19 | 2,018 | 2,018 | 1,904 | 1,946 | -54 | -2.7% | 45,300 |
| 2024/04/18 | 1,958 | 2,024 | 1,923 | 2,000 | +15 | +0.8% | 30,100 |
| 2024/04/17 | 1,965 | 1,996 | 1,941 | 1,985 | +20 | +1% | 20,400 |
| 2024/04/16 | 2,005 | 2,019 | 1,941 | 1,965 | -70 | -3.4% | 33,900 |
| 2024/04/15 | 1,988 | 2,043 | 1,970 | 2,035 | +15 | +0.7% | 18,300 |
| 2024/04/12 | 2,011 | 2,035 | 1,991 | 2,020 | +16 | +0.8% | 14,800 |
| 2024/04/11 | 1,996 | 2,026 | 1,986 | 2,004 | -19 | -0.9% | 13,300 |
| 2024/04/10 | 2,018 | 2,067 | 2,015 | 2,023 | -6 | -0.3% | 19,300 |
| 2024/04/09 | 1,987 | 2,038 | 1,977 | 2,029 | +30 | +1.5% | 22,400 |
| 2024/04/08 | 2,026 | 2,058 | 1,962 | 1,999 | +13 | +0.7% | 41,300 |
| 2024/04/05 | 2,006 | 2,033 | 1,970 | 1,986 | -90 | -4.3% | 57,300 |
| 2024/04/04 | 2,117 | 2,122 | 2,075 | 2,076 | -37 | -1.8% | 31,100 |
| 2024/04/03 | 2,126 | 2,169 | 2,084 | 2,113 | -63 | -2.9% | 47,700 |
| 2024/04/02 | 2,030 | 2,243 | 2,023 | 2,176 | +96 | +4.6% | 138,800 |
| 2024/04/01 | 2,100 | 2,141 | 2,080 | 2,080 | -23 | -1.1% | 59,800 |
| 2024/03/29 | 1,971 | 2,109 | 1,949 | 2,103 | +145 | +7.4% | 87,200 |
| 2024/03/28 | 1,888 | 1,990 | 1,887 | 1,958 | +30 | +1.6% | 35,900 |
| 2024/03/27 | 1,950 | 1,973 | 1,928 | 1,928 | -22 | -1.1% | 21,000 |
| 2024/03/26 | 1,998 | 1,998 | 1,941 | 1,950 | -35 | -1.8% | 40,400 |
| 2024/03/25 | 2,030 | 2,067 | 1,977 | 1,985 | -71 | -3.5% | 51,600 |
| 2024/03/22 | 2,106 | 2,119 | 2,041 | 2,056 | -57 | -2.7% | 30,500 |
| 2024/03/21 | 2,056 | 2,131 | 2,025 | 2,113 | +75 | +3.7% | 47,600 |
| 2024/03/19 | 2,090 | 2,090 | 2,020 | 2,038 | -53 | -2.5% | 57,600 |
| 2024/03/18 | 2,105 | 2,135 | 2,061 | 2,091 | -64 | -3% | 75,100 |
| 2024/03/15 | 1,995 | 2,155 | 1,981 | 2,155 | +150 | +7.5% | 88,600 |
| 2024/03/14 | 2,036 | 2,058 | 1,998 | 2,005 | -48 | -2.3% | 34,300 |
| 2024/03/13 | 2,078 | 2,126 | 2,000 | 2,053 | +17 | +0.8% | 86,100 |
| 2024/03/12 | 1,940 | 2,050 | 1,922 | 2,036 | +70 | +3.6% | 88,100 |
| 2024/03/11 | 2,062 | 2,098 | 1,953 | 1,966 | -146 | -6.9% | 121,600 |
| 2024/03/08 | 2,053 | 2,189 | 2,040 | 2,112 | +109 | +5.4% | 193,400 |
| 2024/03/07 | 2,049 | 2,128 | 1,991 | 2,003 | +34 | +1.7% | 183,400 |
| 2024/03/06 | 1,852 | 1,969 | 1,852 | 1,969 | +87 | +4.6% | 71,900 |
| 2024/03/05 | 1,864 | 1,970 | 1,828 | 1,882 | +33 | +1.8% | 170,500 |
| 2024/03/04 | 1,671 | 1,985 | 1,670 | 1,849 | +185 | +11.1% | 447,700 |
| 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 |
1～
50
件表示中 / 3447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 | 186,400円 | +9.2% | +19.5% | 3.17% | 14.47倍 | 0.92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 |
| 協立電機 | 334,000円 | +4.1% | +1.2% | 2.40% | 8.40倍 | 0.81倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 指月電 | 43,800円 | +0.3% | -18.2% | 1.94% | 24.58倍 | 0.50倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ケ ル | 183,900円 | -17.2% | -50.7% | 5.17% | 16.30倍 | 0.87倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| ザイン | 108,800円 | +43.6% | +999.9% | 1.38% | 15.53倍 | 1.25倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
