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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/05/16 | 1,525 | 1,571 | 1,504 | 1,519 | -5 | -0.3% | 56,500 |
| 2024/05/15 | 1,575 | 1,640 | 1,523 | 1,524 | -331 | -17.8% | 237,300 |
| 2024/05/14 | 1,929 | 1,946 | 1,823 | 1,855 | -64 | -3.3% | 78,700 |
| 2024/05/13 | 1,901 | 1,940 | 1,842 | 1,919 | +11 | +0.6% | 55,300 |
| 2024/05/10 | 1,934 | 1,934 | 1,879 | 1,908 | +1 | +0.1% | 21,500 |
| 2024/05/09 | 1,936 | 1,968 | 1,901 | 1,907 | -21 | -1.1% | 28,100 |
| 2024/05/08 | 1,961 | 1,974 | 1,926 | 1,928 | -34 | -1.7% | 14,700 |
| 2024/05/07 | 1,879 | 1,988 | 1,879 | 1,962 | +102 | +5.5% | 58,600 |
| 2024/05/02 | 1,860 | 1,880 | 1,841 | 1,860 | -4 | -0.2% | 16,800 |
| 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 |
1～
50
件表示中 / 3467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 | 149,500円 | +1.4% | -13.6% | 3.61% | 12.68倍 | 0.70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 |
| プラズマ | 144,000円 | -13.6% | -56.4% | 1.39% | 17.85倍 | 1.13倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| 共和電 | 44,300円 | +5.4% | +6.9% | 3.72% | 13.41倍 | 0.69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 |
| バルミューダ | 134,600円 | +1.5% | - | 0.00% | 113.87倍 | 2.67倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| ザイン | 92,100円 | +43.6% | +999.9% | 1.63% | 13.20倍 | 1.07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
