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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,925 | 2,050 | 1,925 | 1,997 | +72 | +3.7% | 118,700 |
| 2025/06/09 | 1,927 | 1,941 | 1,894 | 1,925 | +38 | +2% | 51,500 |
| 2025/06/06 | 1,893 | 1,907 | 1,887 | 1,887 | -20 | -1% | 13,200 |
| 2025/06/05 | 1,917 | 1,960 | 1,895 | 1,907 | -10 | -0.5% | 33,700 |
| 2025/06/04 | 1,889 | 1,925 | 1,889 | 1,917 | +28 | +1.5% | 37,000 |
| 2025/06/03 | 1,896 | 1,896 | 1,870 | 1,889 | -7 | -0.4% | 19,500 |
| 2025/06/02 | 1,875 | 1,920 | 1,875 | 1,896 | +14 | +0.7% | 39,900 |
| 2025/05/30 | 1,860 | 1,890 | 1,860 | 1,882 | +15 | +0.8% | 43,800 |
| 2025/05/29 | 1,892 | 1,924 | 1,867 | 1,867 | +10 | +0.5% | 38,800 |
| 2025/05/28 | 1,890 | 1,902 | 1,857 | 1,857 | -18 | -1% | 67,900 |
| 2025/05/27 | 1,940 | 1,960 | 1,870 | 1,875 | -61 | -3.2% | 85,900 |
| 2025/05/26 | 1,920 | 1,968 | 1,897 | 1,936 | +131 | +7.3% | 118,900 |
| 2025/05/23 | 1,744 | 1,808 | 1,741 | 1,805 | +62 | +3.6% | 43,500 |
| 2025/05/22 | 1,733 | 1,753 | 1,725 | 1,743 | -2 | -0.1% | 17,000 |
| 2025/05/21 | 1,720 | 1,760 | 1,712 | 1,745 | +37 | +2.2% | 103,700 |
| 2025/05/20 | 1,700 | 1,734 | 1,700 | 1,708 | +17 | +1% | 23,800 |
| 2025/05/19 | 1,701 | 1,724 | 1,691 | 1,691 | -8 | -0.5% | 27,700 |
| 2025/05/16 | 1,701 | 1,766 | 1,693 | 1,699 | -26 | -1.5% | 191,900 |
| 2025/05/15 | 1,721 | 1,726 | 1,677 | 1,725 | +84 | +5.1% | 116,400 |
| 2025/05/14 | 1,619 | 1,646 | 1,610 | 1,641 | +25 | +1.5% | 26,600 |
| 2025/05/13 | 1,648 | 1,666 | 1,610 | 1,616 | -11 | -0.7% | 30,900 |
| 2025/05/12 | 1,611 | 1,662 | 1,611 | 1,627 | +16 | +1% | 29,700 |
| 2025/05/09 | 1,633 | 1,633 | 1,606 | 1,611 | -7 | -0.4% | 19,400 |
| 2025/05/08 | 1,633 | 1,634 | 1,618 | 1,618 | -15 | -0.9% | 4,500 |
| 2025/05/07 | 1,636 | 1,645 | 1,620 | 1,633 | +1 | +0.1% | 7,500 |
| 2025/05/02 | 1,629 | 1,645 | 1,621 | 1,632 | +4 | +0.2% | 5,600 |
| 2025/05/01 | 1,639 | 1,645 | 1,618 | 1,628 | -8 | -0.5% | 30,100 |
| 2025/04/30 | 1,640 | 1,653 | 1,625 | 1,636 | +8 | +0.5% | 8,700 |
| 2025/04/28 | 1,646 | 1,656 | 1,613 | 1,628 | +8 | +0.5% | 28,600 |
| 2025/04/25 | 1,597 | 1,627 | 1,582 | 1,620 | +35 | +2.2% | 20,900 |
| 2025/04/24 | 1,574 | 1,586 | 1,571 | 1,585 | +11 | +0.7% | 10,700 |
| 2025/04/23 | 1,581 | 1,593 | 1,571 | 1,574 | +21 | +1.4% | 8,800 |
| 2025/04/22 | 1,570 | 1,584 | 1,552 | 1,553 | -15 | -1% | 9,500 |
| 2025/04/21 | 1,581 | 1,598 | 1,565 | 1,568 | -14 | -0.9% | 12,900 |
| 2025/04/18 | 1,584 | 1,585 | 1,565 | 1,582 | +18 | +1.2% | 7,100 |
| 2025/04/17 | 1,534 | 1,577 | 1,533 | 1,564 | +17 | +1.1% | 10,200 |
| 2025/04/16 | 1,588 | 1,608 | 1,547 | 1,547 | -46 | -2.9% | 15,600 |
| 2025/04/15 | 1,585 | 1,610 | 1,573 | 1,593 | +8 | +0.5% | 16,400 |
| 2025/04/14 | 1,585 | 1,592 | 1,569 | 1,585 | +17 | +1.1% | 12,300 |
| 2025/04/11 | 1,533 | 1,576 | 1,514 | 1,568 | -12 | -0.8% | 12,400 |
| 2025/04/10 | 1,604 | 1,604 | 1,556 | 1,580 | +116 | +7.9% | 31,100 |
| 2025/04/09 | 1,488 | 1,528 | 1,447 | 1,464 | -64 | -4.2% | 33,900 |
| 2025/04/08 | 1,500 | 1,538 | 1,485 | 1,528 | +142 | +10.2% | 33,100 |
| 2025/04/07 | 1,362 | 1,450 | 1,355 | 1,386 | -174 | -11.2% | 71,200 |
| 2025/04/04 | 1,622 | 1,622 | 1,495 | 1,560 | -102 | -6.1% | 80,800 |
| 2025/04/03 | 1,656 | 1,715 | 1,650 | 1,662 | -74 | -4.3% | 48,500 |
| 2025/04/02 | 1,757 | 1,761 | 1,731 | 1,736 | -19 | -1.1% | 8,900 |
| 2025/04/01 | 1,759 | 1,781 | 1,750 | 1,755 | +47 | +2.8% | 25,200 |
| 2025/03/31 | 1,757 | 1,757 | 1,707 | 1,708 | -87 | -4.8% | 46,400 |
| 2025/03/28 | 1,804 | 1,820 | 1,792 | 1,795 | -64 | -3.4% | 23,200 |
51～
100
件表示中 / 3767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 | 191,600円 | +2.3% | -3.8% | 4.44% | 10.23倍 | 0.86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 |
| ＱＤレーザ | 38,100円 | +6.0% | - | 0.00% | - | 3.05倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 名古屋電 | 123,100円 | +1.4% | -16.6% | 3.66% | 8.32倍 | 0.65倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| コスモス電 | 922,000円 | -8.6% | -2.7% | 1.90% | 17.81倍 | 1.65倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| ＦＤＫ | 40,900円 | -5.0% | +3.1% | 0.00% | 23.52倍 | 0.87倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
市場注目の銘柄
チャート関連のコラム
