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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,098 | 1,117 | 1,088 | 1,090 | -4 | -0.4% | 23,300 |
2018/03/08 | 1,088 | 1,105 | 1,083 | 1,094 | +12 | +1.1% | 6,200 |
2018/03/07 | 1,121 | 1,121 | 1,079 | 1,082 | -24 | -2.2% | 22,600 |
2018/03/06 | 1,088 | 1,125 | 1,086 | 1,106 | +37 | +3.5% | 35,000 |
2018/03/05 | 1,180 | 1,180 | 1,062 | 1,069 | -101 | -8.6% | 60,100 |
2018/03/02 | 1,125 | 1,199 | 1,120 | 1,170 | +19 | +1.7% | 40,700 |
2018/03/01 | 1,153 | 1,160 | 1,140 | 1,151 | -31 | -2.6% | 25,400 |
2018/02/28 | 1,166 | 1,202 | 1,162 | 1,182 | +1 | +0.1% | 19,600 |
2018/02/27 | 1,235 | 1,238 | 1,179 | 1,181 | -30 | -2.5% | 31,500 |
2018/02/26 | 1,208 | 1,228 | 1,203 | 1,211 | +8 | +0.7% | 27,300 |
2018/02/23 | 1,182 | 1,203 | 1,159 | 1,203 | +21 | +1.8% | 36,200 |
2018/02/22 | 1,201 | 1,212 | 1,146 | 1,182 | +17 | +1.5% | 113,100 |
2018/02/21 | 1,101 | 1,195 | 1,101 | 1,165 | +61 | +5.5% | 43,000 |
2018/02/20 | 1,129 | 1,130 | 1,100 | 1,104 | -24 | -2.1% | 23,400 |
2018/02/19 | 1,090 | 1,128 | 1,081 | 1,128 | +56 | +5.2% | 25,000 |
2018/02/16 | 1,090 | 1,090 | 1,057 | 1,072 | +12 | +1.1% | 26,500 |
2018/02/15 | 1,079 | 1,086 | 1,047 | 1,060 | +11 | +1% | 42,000 |
2018/02/14 | 1,083 | 1,105 | 1,021 | 1,049 | -21 | -2% | 42,100 |
2018/02/13 | 1,202 | 1,202 | 1,065 | 1,070 | -102 | -8.7% | 85,700 |
2018/02/09 | 1,150 | 1,187 | 1,120 | 1,172 | -15 | -1.3% | 37,200 |
2018/02/08 | 1,131 | 1,203 | 1,130 | 1,187 | +66 | +5.9% | 29,700 |
2018/02/07 | 1,232 | 1,232 | 1,121 | 1,121 | +29 | +2.7% | 62,900 |
2018/02/06 | 1,095 | 1,170 | 1,050 | 1,092 | -183 | -14.4% | 112,500 |
2018/02/05 | 1,287 | 1,309 | 1,267 | 1,275 | -82 | -6% | 37,900 |
2018/02/02 | 1,386 | 1,390 | 1,340 | 1,357 | -27 | -2% | 22,500 |
2018/02/01 | 1,380 | 1,399 | 1,346 | 1,384 | +8 | +0.6% | 34,900 |
2018/01/31 | 1,369 | 1,409 | 1,359 | 1,376 | -23 | -1.6% | 26,700 |
2018/01/30 | 1,429 | 1,440 | 1,372 | 1,399 | -46 | -3.2% | 50,600 |
2018/01/29 | 1,430 | 1,461 | 1,410 | 1,445 | +40 | +2.8% | 88,100 |
2018/01/26 | 1,385 | 1,424 | 1,385 | 1,405 | +15 | +1.1% | 26,700 |
2018/01/25 | 1,407 | 1,419 | 1,380 | 1,390 | -3 | -0.2% | 28,900 |
2018/01/24 | 1,437 | 1,437 | 1,376 | 1,393 | -20 | -1.4% | 35,700 |
2018/01/23 | 1,450 | 1,450 | 1,392 | 1,413 | -25 | -1.7% | 54,400 |
2018/01/22 | 1,420 | 1,449 | 1,412 | 1,438 | +14 | +1% | 40,600 |
2018/01/19 | 1,377 | 1,435 | 1,311 | 1,424 | +77 | +5.7% | 41,000 |
2018/01/18 | 1,457 | 1,477 | 1,296 | 1,347 | -77 | -5.4% | 85,800 |
2018/01/17 | 1,410 | 1,480 | 1,410 | 1,424 | +11 | +0.8% | 70,400 |
2018/01/16 | 1,387 | 1,437 | 1,372 | 1,413 | +18 | +1.3% | 49,100 |
2018/01/15 | 1,300 | 1,395 | 1,299 | 1,395 | +101 | +7.8% | 101,200 |
2018/01/12 | 1,298 | 1,298 | 1,281 | 1,294 | +4 | +0.3% | 17,800 |
2018/01/11 | 1,314 | 1,314 | 1,282 | 1,290 | -25 | -1.9% | 48,100 |
2018/01/10 | 1,318 | 1,330 | 1,300 | 1,315 | +15 | +1.2% | 56,300 |
2018/01/09 | 1,289 | 1,332 | 1,289 | 1,300 | +30 | +2.4% | 99,000 |
2018/01/05 | 1,265 | 1,275 | 1,254 | 1,270 | +5 | +0.4% | 64,100 |
2018/01/04 | 1,203 | 1,277 | 1,187 | 1,265 | +90 | +7.7% | 119,600 |
2017/12/29 | 1,200 | 1,204 | 1,173 | 1,175 | -18 | -1.5% | 28,100 |
2017/12/28 | 1,199 | 1,204 | 1,182 | 1,193 | -2 | -0.2% | 27,500 |
2017/12/27 | 1,176 | 1,200 | 1,176 | 1,195 | +9 | +0.8% | 47,300 |
2017/12/26 | 1,180 | 1,205 | 1,169 | 1,186 | +6 | +0.5% | 47,200 |
2017/12/25 | 1,272 | 1,274 | 1,175 | 1,180 | -34 | -2.8% | 117,700 |
1601~
1650
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