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 |
---|---|---|---|---|---|---|---|
2018/08/03 | 1,139 | 1,139 | 1,127 | 1,127 | +1 | +0.1% | 4,500 |
2018/08/02 | 1,141 | 1,155 | 1,125 | 1,126 | -11 | -1% | 8,500 |
2018/08/01 | 1,130 | 1,149 | 1,130 | 1,137 | -14 | -1.2% | 10,000 |
2018/07/31 | 1,145 | 1,151 | 1,108 | 1,151 | +18 | +1.6% | 12,200 |
2018/07/30 | 1,134 | 1,140 | 1,125 | 1,133 | -20 | -1.7% | 10,600 |
2018/07/27 | 1,150 | 1,155 | 1,140 | 1,153 | +8 | +0.7% | 10,400 |
2018/07/26 | 1,136 | 1,149 | 1,136 | 1,145 | +13 | +1.1% | 5,700 |
2018/07/25 | 1,149 | 1,153 | 1,130 | 1,132 | +10 | +0.9% | 17,400 |
2018/07/24 | 1,109 | 1,128 | 1,109 | 1,122 | +14 | +1.3% | 6,800 |
2018/07/23 | 1,122 | 1,122 | 1,105 | 1,108 | -10 | -0.9% | 1,900 |
2018/07/20 | 1,095 | 1,118 | 1,093 | 1,118 | +21 | +1.9% | 7,400 |
2018/07/19 | 1,095 | 1,120 | 1,095 | 1,097 | +6 | +0.5% | 11,200 |
2018/07/18 | 1,077 | 1,099 | 1,077 | 1,091 | +11 | +1% | 8,200 |
2018/07/17 | 1,100 | 1,100 | 1,077 | 1,080 | -7 | -0.6% | 9,100 |
2018/07/13 | 1,077 | 1,088 | 1,077 | 1,087 | +6 | +0.6% | 9,400 |
2018/07/12 | 1,087 | 1,087 | 1,075 | 1,081 | -6 | -0.6% | 4,300 |
2018/07/11 | 1,096 | 1,096 | 1,081 | 1,087 | -17 | -1.5% | 3,800 |
2018/07/10 | 1,111 | 1,120 | 1,096 | 1,104 | -7 | -0.6% | 9,300 |
2018/07/09 | 1,126 | 1,133 | 1,065 | 1,111 | +8 | +0.7% | 26,200 |
2018/07/06 | 1,075 | 1,116 | 1,075 | 1,103 | +29 | +2.7% | 23,000 |
2018/07/05 | 1,090 | 1,090 | 1,064 | 1,074 | +5 | +0.5% | 41,700 |
2018/07/04 | 1,085 | 1,085 | 1,065 | 1,069 | -16 | -1.5% | 29,900 |
2018/07/03 | 1,082 | 1,118 | 1,080 | 1,085 | -1 | -0.1% | 45,600 |
2018/07/02 | 1,110 | 1,126 | 1,086 | 1,086 | -23 | -2.1% | 17,400 |
2018/06/29 | 1,111 | 1,140 | 1,109 | 1,109 | -11 | -1% | 18,700 |
2018/06/28 | 1,145 | 1,145 | 1,120 | 1,120 | -25 | -2.2% | 7,700 |
2018/06/27 | 1,147 | 1,148 | 1,133 | 1,145 | -5 | -0.4% | 5,500 |
2018/06/26 | 1,086 | 1,150 | 1,086 | 1,150 | +46 | +4.2% | 23,700 |
2018/06/25 | 1,140 | 1,140 | 1,103 | 1,104 | -38 | -3.3% | 7,900 |
2018/06/22 | 1,145 | 1,151 | 1,135 | 1,142 | -6 | -0.5% | 4,400 |
2018/06/21 | 1,131 | 1,153 | 1,128 | 1,148 | +11 | +1% | 11,100 |
2018/06/20 | 1,126 | 1,137 | 1,075 | 1,137 | +12 | +1.1% | 25,900 |
2018/06/19 | 1,177 | 1,177 | 1,125 | 1,125 | -35 | -3% | 27,700 |
2018/06/18 | 1,192 | 1,192 | 1,152 | 1,160 | -40 | -3.3% | 21,000 |
2018/06/15 | 1,223 | 1,247 | 1,198 | 1,200 | +4 | +0.3% | 45,300 |
2018/06/14 | 1,204 | 1,232 | 1,189 | 1,196 | +12 | +1% | 35,200 |
2018/06/13 | 1,171 | 1,184 | 1,171 | 1,184 | +6 | +0.5% | 9,400 |
2018/06/12 | 1,169 | 1,181 | 1,167 | 1,178 | +6 | +0.5% | 8,000 |
2018/06/11 | 1,194 | 1,194 | 1,163 | 1,172 | -21 | -1.8% | 18,600 |
2018/06/08 | 1,201 | 1,218 | 1,190 | 1,193 | -25 | -2.1% | 13,600 |
2018/06/07 | 1,173 | 1,219 | 1,164 | 1,218 | +75 | +6.6% | 65,200 |
2018/06/06 | 1,156 | 1,170 | 1,140 | 1,143 | -11 | -1% | 19,100 |
2018/06/05 | 1,185 | 1,187 | 1,154 | 1,154 | -16 | -1.4% | 14,300 |
2018/06/04 | 1,170 | 1,197 | 1,166 | 1,170 | +20 | +1.7% | 43,300 |
2018/06/01 | 1,082 | 1,165 | 1,082 | 1,150 | +55 | +5% | 40,800 |
2018/05/31 | 1,067 | 1,097 | 1,067 | 1,095 | +29 | +2.7% | 22,300 |
2018/05/30 | 1,070 | 1,076 | 1,050 | 1,066 | -29 | -2.6% | 44,500 |
2018/05/29 | 1,120 | 1,124 | 1,084 | 1,095 | -29 | -2.6% | 29,900 |
2018/05/28 | 1,121 | 1,162 | 1,121 | 1,124 | -4 | -0.4% | 15,100 |
2018/05/25 | 1,189 | 1,191 | 1,125 | 1,128 | -54 | -4.6% | 47,000 |
1501~
1550
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