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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,110 | 1,121 | 1,101 | 1,101 | +2 | +0.2% | 2,000 |
2018/10/16 | 1,100 | 1,100 | 1,086 | 1,099 | ±0 | ±0% | 4,500 |
2018/10/15 | 1,117 | 1,117 | 1,083 | 1,099 | -12 | -1.1% | 40,600 |
2018/10/12 | 1,100 | 1,114 | 1,100 | 1,111 | +11 | +1% | 4,800 |
2018/10/11 | 1,091 | 1,117 | 1,090 | 1,100 | -35 | -3.1% | 32,400 |
2018/10/10 | 1,123 | 1,145 | 1,123 | 1,135 | -3 | -0.3% | 3,900 |
2018/10/09 | 1,115 | 1,139 | 1,111 | 1,138 | +1 | +0.1% | 6,700 |
2018/10/05 | 1,155 | 1,155 | 1,128 | 1,137 | -20 | -1.7% | 6,000 |
2018/10/04 | 1,167 | 1,167 | 1,152 | 1,157 | -8 | -0.7% | 6,100 |
2018/10/03 | 1,163 | 1,177 | 1,162 | 1,165 | -3 | -0.3% | 5,500 |
2018/10/02 | 1,163 | 1,197 | 1,163 | 1,168 | +6 | +0.5% | 21,400 |
2018/10/01 | 1,169 | 1,176 | 1,159 | 1,162 | -7 | -0.6% | 7,800 |
2018/09/28 | 1,153 | 1,177 | 1,152 | 1,169 | +21 | +1.8% | 12,100 |
2018/09/27 | 1,169 | 1,169 | 1,147 | 1,148 | -21 | -1.8% | 21,700 |
2018/09/26 | 1,161 | 1,176 | 1,161 | 1,169 | -11 | -0.9% | 8,200 |
2018/09/25 | 1,195 | 1,195 | 1,177 | 1,180 | +10 | +0.9% | 17,300 |
2018/09/21 | 1,166 | 1,195 | 1,166 | 1,170 | +12 | +1% | 24,800 |
2018/09/20 | 1,188 | 1,188 | 1,124 | 1,158 | -33 | -2.8% | 30,700 |
2018/09/19 | 1,203 | 1,203 | 1,181 | 1,191 | -9 | -0.8% | 6,600 |
2018/09/18 | 1,193 | 1,212 | 1,188 | 1,200 | +22 | +1.9% | 21,600 |
2018/09/14 | 1,184 | 1,195 | 1,150 | 1,178 | -22 | -1.8% | 18,900 |
2018/09/13 | 1,166 | 1,202 | 1,166 | 1,200 | +32 | +2.7% | 38,300 |
2018/09/12 | 1,160 | 1,176 | 1,145 | 1,168 | +8 | +0.7% | 48,100 |
2018/09/11 | 1,177 | 1,189 | 1,127 | 1,160 | -11 | -0.9% | 40,600 |
2018/09/10 | 1,123 | 1,173 | 1,123 | 1,171 | +36 | +3.2% | 36,000 |
2018/09/07 | 1,139 | 1,141 | 1,112 | 1,135 | +17 | +1.5% | 10,500 |
2018/09/06 | 1,112 | 1,124 | 1,101 | 1,118 | +3 | +0.3% | 5,900 |
2018/09/05 | 1,120 | 1,120 | 1,109 | 1,115 | -8 | -0.7% | 4,300 |
2018/09/04 | 1,127 | 1,128 | 1,102 | 1,123 | +9 | +0.8% | 12,900 |
2018/09/03 | 1,117 | 1,124 | 1,109 | 1,114 | -7 | -0.6% | 11,600 |
2018/08/31 | 1,119 | 1,127 | 1,115 | 1,121 | +2 | +0.2% | 6,500 |
2018/08/30 | 1,109 | 1,128 | 1,109 | 1,119 | +11 | +1% | 8,300 |
2018/08/29 | 1,100 | 1,110 | 1,099 | 1,108 | -1 | -0.1% | 6,400 |
2018/08/28 | 1,107 | 1,119 | 1,107 | 1,109 | +2 | +0.2% | 7,000 |
2018/08/27 | 1,109 | 1,122 | 1,101 | 1,107 | +6 | +0.5% | 16,600 |
2018/08/24 | 1,122 | 1,122 | 1,098 | 1,101 | -4 | -0.4% | 17,500 |
2018/08/23 | 1,114 | 1,115 | 1,096 | 1,105 | -1 | -0.1% | 9,300 |
2018/08/22 | 1,079 | 1,108 | 1,079 | 1,106 | +19 | +1.7% | 10,500 |
2018/08/21 | 1,091 | 1,102 | 1,080 | 1,087 | -4 | -0.4% | 7,700 |
2018/08/20 | 1,087 | 1,108 | 1,080 | 1,091 | +1 | +0.1% | 10,900 |
2018/08/17 | 1,101 | 1,110 | 1,085 | 1,090 | -5 | -0.5% | 9,000 |
2018/08/16 | 1,119 | 1,119 | 1,093 | 1,095 | -16 | -1.4% | 3,400 |
2018/08/15 | 1,128 | 1,128 | 1,100 | 1,111 | +2 | +0.2% | 6,200 |
2018/08/14 | 1,091 | 1,109 | 1,086 | 1,109 | +13 | +1.2% | 10,600 |
2018/08/13 | 1,104 | 1,104 | 1,085 | 1,096 | -14 | -1.3% | 17,500 |
2018/08/10 | 1,142 | 1,152 | 1,108 | 1,110 | -50 | -4.3% | 31,800 |
2018/08/09 | 1,164 | 1,169 | 1,153 | 1,160 | +5 | +0.4% | 13,900 |
2018/08/08 | 1,128 | 1,155 | 1,128 | 1,155 | +28 | +2.5% | 12,200 |
2018/08/07 | 1,134 | 1,134 | 1,118 | 1,127 | +12 | +1.1% | 3,900 |
2018/08/06 | 1,128 | 1,128 | 1,099 | 1,115 | -12 | -1.1% | 7,700 |
1451~
1500
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