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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,449 | 1,520 | 1,449 | 1,516 | +74 | +5.1% | 21,300 |
| 2024/06/26 | 1,432 | 1,451 | 1,415 | 1,442 | +7 | +0.5% | 11,400 |
| 2024/06/25 | 1,448 | 1,448 | 1,429 | 1,435 | +5 | +0.3% | 14,000 |
| 2024/06/24 | 1,447 | 1,447 | 1,420 | 1,430 | +3 | +0.2% | 22,100 |
| 2024/06/21 | 1,421 | 1,428 | 1,418 | 1,427 | +6 | +0.4% | 2,900 |
| 2024/06/20 | 1,423 | 1,429 | 1,419 | 1,421 | -3 | -0.2% | 800 |
| 2024/06/19 | 1,434 | 1,444 | 1,411 | 1,424 | -3 | -0.2% | 5,900 |
| 2024/06/18 | 1,426 | 1,428 | 1,415 | 1,427 | -2 | -0.1% | 11,800 |
| 2024/06/17 | 1,455 | 1,455 | 1,406 | 1,429 | -10 | -0.7% | 11,600 |
| 2024/06/14 | 1,406 | 1,454 | 1,406 | 1,439 | +28 | +2% | 29,100 |
| 2024/06/13 | 1,446 | 1,446 | 1,405 | 1,411 | -29 | -2% | 17,900 |
| 2024/06/12 | 1,450 | 1,452 | 1,440 | 1,440 | -7 | -0.5% | 6,000 |
| 2024/06/11 | 1,456 | 1,464 | 1,444 | 1,447 | -16 | -1.1% | 21,100 |
| 2024/06/10 | 1,426 | 1,463 | 1,426 | 1,463 | +29 | +2% | 8,600 |
| 2024/06/07 | 1,450 | 1,450 | 1,434 | 1,434 | -17 | -1.2% | 16,400 |
| 2024/06/06 | 1,472 | 1,473 | 1,442 | 1,451 | -9 | -0.6% | 13,200 |
| 2024/06/05 | 1,484 | 1,485 | 1,460 | 1,460 | -25 | -1.7% | 15,800 |
| 2024/06/04 | 1,500 | 1,500 | 1,485 | 1,485 | -20 | -1.3% | 4,700 |
| 2024/06/03 | 1,500 | 1,511 | 1,475 | 1,505 | +10 | +0.7% | 19,300 |
| 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 |
101～
150
件表示中 / 3586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 | 151,900円 | +1.4% | 0.0% | 4.21% | 10.72倍 | 0.72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 |
| 指月電 | 36,500円 | -5.0% | -24.1% | 2.33% | 23.04倍 | 0.41倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| 共和電 | 43,200円 | +5.4% | +6.9% | 3.82% | 13.08倍 | 0.66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 |
| 原田工業 | 53,900円 | -10.6% | -3.5% | 1.39% | 117.17倍 | 0.81倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| アライドＨＤ | 10,300円 | +3.6% | +4.1% | 0.97% | 10.17倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
