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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,135 | 1,146 | 1,118 | 1,118 | -25 | -2.2% | 29,500 |
2020/01/16 | 1,171 | 1,174 | 1,142 | 1,143 | -30 | -2.6% | 16,300 |
2020/01/15 | 1,182 | 1,190 | 1,173 | 1,173 | -22 | -1.8% | 10,100 |
2020/01/14 | 1,187 | 1,197 | 1,180 | 1,195 | +17 | +1.4% | 8,000 |
2020/01/10 | 1,192 | 1,192 | 1,167 | 1,178 | +9 | +0.8% | 7,700 |
2020/01/09 | 1,210 | 1,210 | 1,153 | 1,169 | +9 | +0.8% | 13,900 |
2020/01/08 | 1,177 | 1,178 | 1,127 | 1,160 | -19 | -1.6% | 17,800 |
2020/01/07 | 1,188 | 1,197 | 1,176 | 1,179 | +2 | +0.2% | 14,900 |
2020/01/06 | 1,209 | 1,209 | 1,169 | 1,177 | -27 | -2.2% | 20,500 |
2019/12/30 | 1,200 | 1,215 | 1,200 | 1,204 | +5 | +0.4% | 12,500 |
2019/12/27 | 1,195 | 1,223 | 1,194 | 1,199 | +10 | +0.8% | 15,600 |
2019/12/26 | 1,166 | 1,190 | 1,166 | 1,189 | +11 | +0.9% | 13,300 |
2019/12/25 | 1,215 | 1,215 | 1,170 | 1,178 | -12 | -1% | 19,800 |
2019/12/24 | 1,215 | 1,215 | 1,150 | 1,190 | -25 | -2.1% | 30,800 |
2019/12/23 | 1,220 | 1,234 | 1,200 | 1,215 | +7 | +0.6% | 16,800 |
2019/12/20 | 1,208 | 1,220 | 1,208 | 1,208 | +4 | +0.3% | 11,400 |
2019/12/19 | 1,213 | 1,231 | 1,196 | 1,204 | -8 | -0.7% | 43,500 |
2019/12/18 | 1,237 | 1,248 | 1,185 | 1,212 | ±0 | ±0% | 31,600 |
2019/12/17 | 1,297 | 1,297 | 1,205 | 1,212 | -25 | -2% | 69,000 |
2019/12/16 | 1,200 | 1,284 | 1,200 | 1,237 | +101 | +8.9% | 135,900 |
2019/12/13 | 1,129 | 1,141 | 1,121 | 1,136 | +10 | +0.9% | 19,600 |
2019/12/12 | 1,097 | 1,133 | 1,088 | 1,126 | +36 | +3.3% | 16,100 |
2019/12/11 | 1,091 | 1,098 | 1,086 | 1,090 | -1 | -0.1% | 10,200 |
2019/12/10 | 1,095 | 1,095 | 1,089 | 1,091 | -14 | -1.3% | 3,700 |
2019/12/09 | 1,096 | 1,109 | 1,092 | 1,105 | +11 | +1% | 7,200 |
2019/12/06 | 1,092 | 1,115 | 1,092 | 1,094 | ±0 | ±0% | 13,100 |
2019/12/05 | 1,127 | 1,127 | 1,094 | 1,094 | -21 | -1.9% | 15,200 |
2019/12/04 | 1,113 | 1,119 | 1,085 | 1,115 | +9 | +0.8% | 38,500 |
2019/12/03 | 1,080 | 1,120 | 1,071 | 1,106 | +7 | +0.6% | 21,600 |
2019/12/02 | 1,036 | 1,099 | 1,036 | 1,099 | +65 | +6.3% | 28,600 |
2019/11/29 | 1,031 | 1,035 | 1,031 | 1,034 | -3 | -0.3% | 2,100 |
2019/11/28 | 1,040 | 1,040 | 1,035 | 1,037 | -3 | -0.3% | 2,300 |
2019/11/27 | 1,044 | 1,044 | 1,037 | 1,040 | -5 | -0.5% | 1,500 |
2019/11/26 | 1,035 | 1,048 | 1,030 | 1,045 | +10 | +1% | 5,200 |
2019/11/25 | 1,049 | 1,049 | 1,033 | 1,035 | -6 | -0.6% | 3,900 |
2019/11/22 | 1,013 | 1,041 | 1,013 | 1,041 | +16 | +1.6% | 26,800 |
2019/11/21 | 1,010 | 1,025 | 1,001 | 1,025 | +15 | +1.5% | 4,800 |
2019/11/20 | 1,023 | 1,025 | 1,008 | 1,010 | -12 | -1.2% | 2,100 |
2019/11/19 | 1,032 | 1,036 | 1,018 | 1,022 | +1 | +0.1% | 5,900 |
2019/11/18 | 1,019 | 1,032 | 1,019 | 1,021 | +2 | +0.2% | 9,900 |
2019/11/15 | 1,018 | 1,020 | 1,007 | 1,019 | +6 | +0.6% | 5,900 |
2019/11/14 | 1,038 | 1,038 | 1,010 | 1,013 | -16 | -1.6% | 5,400 |
2019/11/13 | 1,036 | 1,042 | 1,029 | 1,029 | -7 | -0.7% | 9,300 |
2019/11/12 | 1,031 | 1,042 | 1,022 | 1,036 | +5 | +0.5% | 7,400 |
2019/11/11 | 1,010 | 1,045 | 998 | 1,031 | -32 | -3% | 26,200 |
2019/11/08 | 1,058 | 1,078 | 1,029 | 1,063 | +3 | +0.3% | 22,300 |
2019/11/07 | 1,030 | 1,061 | 1,030 | 1,060 | +31 | +3% | 26,200 |
2019/11/06 | 1,023 | 1,029 | 1,013 | 1,029 | +9 | +0.9% | 6,200 |
2019/11/05 | 1,013 | 1,029 | 1,013 | 1,020 | +14 | +1.4% | 11,400 |
2019/11/01 | 1,004 | 1,013 | 992 | 1,006 | -7 | -0.7% | 9,200 |
1151~
1200
件表示中 / 3548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 | 141,200円 | +1.4% | -8.2% | 4.04% | 11.16倍 | 0.66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 |
かわでん | 270,300円 | +3.1% | +4.1% | 2.96% | 11.10倍 | 0.54倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
UMCエレ | 38,900円 | -4.8% | +5.4% | 2.57% | 10.48倍 | 0.87倍 |
|
電子機器を受託製造するEMSが主力。車載向け中心。22年末に事業再生ADRで再建終了 |
アライドHD | 9,400円 | +3.6% | +4.1% | 1.06% | 9.35倍 | 0.62倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
フェンオール | 170,500円 | +1.5% | -18.6% | 4.34% | 18.82倍 | 0.71倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム