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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
51～
100
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
