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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,747 | 1,769 | 1,725 | 1,740 | -7 | -0.4% | 33,200 |
| 2025/02/05 | 1,723 | 1,755 | 1,718 | 1,747 | +30 | +1.7% | 19,000 |
| 2025/02/04 | 1,723 | 1,723 | 1,701 | 1,717 | +19 | +1.1% | 5,600 |
| 2025/02/03 | 1,713 | 1,713 | 1,684 | 1,698 | -17 | -1% | 15,900 |
| 2025/01/31 | 1,730 | 1,733 | 1,700 | 1,715 | -15 | -0.9% | 13,800 |
| 2025/01/30 | 1,726 | 1,755 | 1,715 | 1,730 | -19 | -1.1% | 34,500 |
| 2025/01/29 | 1,728 | 1,749 | 1,718 | 1,749 | +37 | +2.2% | 10,000 |
| 2025/01/28 | 1,690 | 1,730 | 1,674 | 1,712 | +9 | +0.5% | 19,000 |
| 2025/01/27 | 1,677 | 1,725 | 1,677 | 1,703 | +66 | +4% | 40,000 |
| 2025/01/24 | 1,617 | 1,645 | 1,617 | 1,637 | +13 | +0.8% | 10,600 |
| 2025/01/23 | 1,616 | 1,628 | 1,592 | 1,624 | -3 | -0.2% | 9,500 |
| 2025/01/22 | 1,630 | 1,644 | 1,600 | 1,627 | +7 | +0.4% | 11,800 |
| 2025/01/21 | 1,628 | 1,630 | 1,605 | 1,620 | +2 | +0.1% | 3,700 |
| 2025/01/20 | 1,620 | 1,643 | 1,603 | 1,618 | +13 | +0.8% | 12,500 |
| 2025/01/17 | 1,618 | 1,618 | 1,550 | 1,605 | -15 | -0.9% | 10,500 |
| 2025/01/16 | 1,646 | 1,646 | 1,593 | 1,620 | -9 | -0.6% | 13,300 |
| 2025/01/15 | 1,653 | 1,653 | 1,608 | 1,629 | +16 | +1% | 6,800 |
| 2025/01/14 | 1,642 | 1,642 | 1,604 | 1,613 | -29 | -1.8% | 14,700 |
| 2025/01/10 | 1,667 | 1,671 | 1,631 | 1,642 | -8 | -0.5% | 13,400 |
| 2025/01/09 | 1,704 | 1,723 | 1,650 | 1,650 | -42 | -2.5% | 38,400 |
| 2025/01/08 | 1,669 | 1,710 | 1,651 | 1,692 | +23 | +1.4% | 18,800 |
| 2025/01/07 | 1,698 | 1,698 | 1,646 | 1,669 | -11 | -0.7% | 25,300 |
| 2025/01/06 | 1,700 | 1,711 | 1,654 | 1,680 | +9 | +0.5% | 29,000 |
| 2024/12/30 | 1,639 | 1,674 | 1,622 | 1,671 | +29 | +1.8% | 32,500 |
| 2024/12/27 | 1,596 | 1,650 | 1,595 | 1,642 | +61 | +3.9% | 36,400 |
| 2024/12/26 | 1,591 | 1,597 | 1,560 | 1,581 | -1 | -0.1% | 30,200 |
| 2024/12/25 | 1,580 | 1,591 | 1,559 | 1,582 | +10 | +0.6% | 23,800 |
| 2024/12/24 | 1,538 | 1,587 | 1,530 | 1,572 | +39 | +2.5% | 114,900 |
| 2024/12/23 | 1,548 | 1,575 | 1,525 | 1,533 | -5 | -0.3% | 26,300 |
| 2024/12/20 | 1,501 | 1,539 | 1,491 | 1,538 | +60 | +4.1% | 15,800 |
| 2024/12/19 | 1,475 | 1,497 | 1,471 | 1,478 | -19 | -1.3% | 14,900 |
| 2024/12/18 | 1,483 | 1,505 | 1,483 | 1,497 | +14 | +0.9% | 9,400 |
| 2024/12/17 | 1,505 | 1,505 | 1,480 | 1,483 | -7 | -0.5% | 9,500 |
| 2024/12/16 | 1,500 | 1,504 | 1,490 | 1,490 | ±0 | ±0% | 11,600 |
| 2024/12/13 | 1,510 | 1,510 | 1,483 | 1,490 | -8 | -0.5% | 12,700 |
| 2024/12/12 | 1,504 | 1,517 | 1,485 | 1,498 | -3 | -0.2% | 13,600 |
| 2024/12/11 | 1,517 | 1,522 | 1,501 | 1,501 | -9 | -0.6% | 13,900 |
| 2024/12/10 | 1,503 | 1,517 | 1,493 | 1,510 | +4 | +0.3% | 14,800 |
| 2024/12/09 | 1,470 | 1,506 | 1,470 | 1,506 | +37 | +2.5% | 20,900 |
| 2024/12/06 | 1,448 | 1,469 | 1,448 | 1,469 | +28 | +1.9% | 8,400 |
| 2024/12/05 | 1,446 | 1,460 | 1,440 | 1,441 | +5 | +0.3% | 15,900 |
| 2024/12/04 | 1,446 | 1,449 | 1,435 | 1,436 | -14 | -1% | 79,400 |
| 2024/12/03 | 1,452 | 1,465 | 1,441 | 1,450 | +11 | +0.8% | 15,900 |
| 2024/12/02 | 1,450 | 1,458 | 1,439 | 1,439 | -21 | -1.4% | 21,100 |
| 2024/11/29 | 1,465 | 1,470 | 1,455 | 1,460 | -11 | -0.7% | 4,900 |
| 2024/11/28 | 1,456 | 1,476 | 1,451 | 1,471 | +11 | +0.8% | 12,000 |
| 2024/11/27 | 1,473 | 1,475 | 1,460 | 1,460 | -21 | -1.4% | 13,700 |
| 2024/11/26 | 1,491 | 1,501 | 1,465 | 1,481 | -24 | -1.6% | 23,800 |
| 2024/11/25 | 1,527 | 1,527 | 1,480 | 1,505 | -14 | -0.9% | 15,100 |
| 2024/11/22 | 1,558 | 1,558 | 1,516 | 1,519 | -39 | -2.5% | 18,500 |
101～
150
件表示中 / 3735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 | 197,500円 | +2.3% | -3.8% | 4.30% | 10.52倍 | 0.88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 |
| トレックスセミ | 136,000円 | +6.4% | - | 4.12% | 48.02倍 | 0.83倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| アバール | 216,500円 | -8.5% | -28.0% | 4.57% | 16.78倍 | 0.67倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| コスモス電 | 936,000円 | -8.6% | -2.7% | 1.87% | 18.07倍 | 1.67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 |
| 共和電 | 52,500円 | +2.9% | -0.7% | 3.81% | 12.54倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
