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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,171 | 1,186 | 1,171 | 1,182 | +7 | +0.6% | 14,800 |
2018/05/23 | 1,203 | 1,205 | 1,171 | 1,175 | -46 | -3.8% | 36,100 |
2018/05/22 | 1,258 | 1,260 | 1,206 | 1,221 | -19 | -1.5% | 34,000 |
2018/05/21 | 1,259 | 1,280 | 1,229 | 1,240 | +2 | +0.2% | 77,800 |
2018/05/18 | 1,205 | 1,280 | 1,190 | 1,238 | -43 | -3.4% | 146,000 |
2018/05/17 | 1,234 | 1,380 | 1,234 | 1,281 | +75 | +6.2% | 158,000 |
2018/05/16 | 1,195 | 1,206 | 1,158 | 1,206 | +11 | +0.9% | 62,100 |
2018/05/15 | 1,177 | 1,219 | 1,177 | 1,195 | +32 | +2.8% | 49,600 |
2018/05/14 | 1,139 | 1,174 | 1,137 | 1,163 | +28 | +2.5% | 17,800 |
2018/05/11 | 1,150 | 1,150 | 1,130 | 1,135 | -5 | -0.4% | 12,600 |
2018/05/10 | 1,130 | 1,146 | 1,119 | 1,140 | +13 | +1.2% | 7,800 |
2018/05/09 | 1,130 | 1,131 | 1,126 | 1,127 | -3 | -0.3% | 6,300 |
2018/05/08 | 1,130 | 1,146 | 1,127 | 1,130 | -5 | -0.4% | 17,600 |
2018/05/07 | 1,127 | 1,145 | 1,127 | 1,135 | +2 | +0.2% | 9,400 |
2018/05/02 | 1,133 | 1,133 | 1,115 | 1,133 | ±0 | ±0% | 9,600 |
2018/05/01 | 1,150 | 1,150 | 1,131 | 1,133 | -16 | -1.4% | 9,000 |
2018/04/27 | 1,161 | 1,161 | 1,138 | 1,149 | -18 | -1.5% | 7,100 |
2018/04/26 | 1,173 | 1,183 | 1,146 | 1,167 | -6 | -0.5% | 18,300 |
2018/04/25 | 1,166 | 1,178 | 1,147 | 1,173 | -5 | -0.4% | 10,700 |
2018/04/24 | 1,150 | 1,220 | 1,144 | 1,178 | +35 | +3.1% | 45,400 |
2018/04/23 | 1,115 | 1,150 | 1,106 | 1,143 | +36 | +3.3% | 26,100 |
2018/04/20 | 1,107 | 1,107 | 1,090 | 1,107 | +11 | +1% | 8,400 |
2018/04/19 | 1,119 | 1,119 | 1,090 | 1,096 | -11 | -1% | 9,600 |
2018/04/18 | 1,088 | 1,110 | 1,080 | 1,107 | +19 | +1.7% | 6,600 |
2018/04/17 | 1,113 | 1,121 | 1,070 | 1,088 | -24 | -2.2% | 32,300 |
2018/04/16 | 1,134 | 1,134 | 1,109 | 1,112 | -5 | -0.4% | 16,400 |
2018/04/13 | 1,117 | 1,139 | 1,115 | 1,117 | +1 | +0.1% | 22,600 |
2018/04/12 | 1,122 | 1,131 | 1,112 | 1,116 | -4 | -0.4% | 12,400 |
2018/04/11 | 1,149 | 1,167 | 1,116 | 1,120 | -28 | -2.4% | 30,300 |
2018/04/10 | 1,131 | 1,157 | 1,122 | 1,148 | +24 | +2.1% | 22,900 |
2018/04/09 | 1,100 | 1,133 | 1,081 | 1,124 | +21 | +1.9% | 26,900 |
2018/04/06 | 1,121 | 1,145 | 1,102 | 1,103 | -17 | -1.5% | 12,200 |
2018/04/05 | 1,112 | 1,126 | 1,109 | 1,120 | +18 | +1.6% | 9,600 |
2018/04/04 | 1,124 | 1,124 | 1,102 | 1,102 | -23 | -2% | 19,300 |
2018/04/03 | 1,099 | 1,125 | 1,094 | 1,125 | +4 | +0.4% | 26,500 |
2018/04/02 | 1,133 | 1,140 | 1,121 | 1,121 | -13 | -1.1% | 23,900 |
2018/03/30 | 1,146 | 1,149 | 1,126 | 1,134 | +7 | +0.6% | 15,900 |
2018/03/29 | 1,155 | 1,155 | 1,121 | 1,127 | -18 | -1.6% | 5,000 |
2018/03/28 | 1,110 | 1,156 | 1,100 | 1,145 | +25 | +2.2% | 15,000 |
2018/03/27 | 1,119 | 1,141 | 1,106 | 1,120 | +12 | +1.1% | 15,000 |
2018/03/26 | 1,090 | 1,115 | 1,066 | 1,108 | -16 | -1.4% | 25,800 |
2018/03/23 | 1,158 | 1,158 | 1,103 | 1,124 | -59 | -5% | 42,800 |
2018/03/22 | 1,191 | 1,193 | 1,166 | 1,183 | -8 | -0.7% | 10,900 |
2018/03/20 | 1,132 | 1,207 | 1,132 | 1,191 | +30 | +2.6% | 27,800 |
2018/03/19 | 1,210 | 1,213 | 1,143 | 1,161 | -18 | -1.5% | 53,300 |
2018/03/16 | 1,192 | 1,216 | 1,170 | 1,179 | +8 | +0.7% | 45,200 |
2018/03/15 | 1,184 | 1,184 | 1,136 | 1,171 | -3 | -0.3% | 19,900 |
2018/03/14 | 1,162 | 1,195 | 1,162 | 1,174 | -4 | -0.3% | 18,200 |
2018/03/13 | 1,123 | 1,179 | 1,118 | 1,178 | +54 | +4.8% | 37,900 |
2018/03/12 | 1,118 | 1,136 | 1,101 | 1,124 | +34 | +3.1% | 17,600 |
1551~
1600
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