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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,089 | 1,089 | 1,057 | 1,057 | -35 | -3.2% | 34,800 |
| 2017/12/11 | 1,100 | 1,110 | 1,081 | 1,092 | +12 | +1.1% | 38,400 |
| 2017/12/08 | 1,072 | 1,082 | 1,061 | 1,080 | +19 | +1.8% | 14,200 |
| 2017/12/07 | 1,053 | 1,069 | 1,039 | 1,061 | +8 | +0.8% | 52,000 |
| 2017/12/06 | 1,076 | 1,078 | 1,038 | 1,053 | -28 | -2.6% | 35,500 |
| 2017/12/05 | 1,082 | 1,097 | 1,055 | 1,081 | -19 | -1.7% | 28,900 |
| 2017/12/04 | 1,148 | 1,148 | 1,100 | 1,100 | -35 | -3.1% | 21,400 |
| 2017/12/01 | 1,121 | 1,142 | 1,121 | 1,135 | +18 | +1.6% | 17,900 |
| 2017/11/30 | 1,125 | 1,136 | 1,095 | 1,117 | -20 | -1.8% | 29,700 |
| 2017/11/29 | 1,144 | 1,163 | 1,133 | 1,137 | -5 | -0.4% | 24,400 |
| 2017/11/28 | 1,177 | 1,177 | 1,138 | 1,142 | -33 | -2.8% | 32,700 |
| 2017/11/27 | 1,200 | 1,206 | 1,175 | 1,175 | +5 | +0.4% | 57,100 |
| 2017/11/24 | 1,215 | 1,218 | 1,163 | 1,170 | -30 | -2.5% | 68,600 |
| 2017/11/22 | 1,177 | 1,245 | 1,146 | 1,200 | +53 | +4.6% | 115,100 |
| 2017/11/21 | 1,141 | 1,155 | 1,128 | 1,147 | +7 | +0.6% | 47,800 |
| 2017/11/20 | 1,111 | 1,140 | 1,097 | 1,140 | +52 | +4.8% | 64,700 |
| 2017/11/17 | 1,078 | 1,093 | 1,070 | 1,088 | +15 | +1.4% | 27,500 |
| 2017/11/16 | 1,037 | 1,076 | 1,028 | 1,073 | +54 | +5.3% | 34,100 |
| 2017/11/15 | 1,052 | 1,055 | 1,010 | 1,019 | -60 | -5.6% | 39,000 |
| 2017/11/14 | 1,128 | 1,150 | 1,070 | 1,079 | -70 | -6.1% | 51,900 |
| 2017/11/13 | 1,075 | 1,149 | 1,053 | 1,149 | +30 | +2.7% | 81,400 |
| 2017/11/10 | 1,110 | 1,120 | 1,105 | 1,119 | -6 | -0.5% | 22,600 |
| 2017/11/09 | 1,150 | 1,167 | 1,085 | 1,125 | -16 | -1.4% | 49,800 |
| 2017/11/08 | 1,136 | 1,142 | 1,113 | 1,141 | +22 | +2% | 17,700 |
| 2017/11/07 | 1,103 | 1,135 | 1,083 | 1,119 | -15 | -1.3% | 75,000 |
| 2017/11/06 | 1,131 | 1,157 | 1,129 | 1,134 | -19 | -1.6% | 43,800 |
| 2017/11/02 | 1,170 | 1,188 | 1,144 | 1,153 | -17 | -1.5% | 53,600 |
| 2017/11/01 | 1,157 | 1,170 | 1,110 | 1,170 | +18 | +1.6% | 80,500 |
| 2017/10/31 | 1,200 | 1,200 | 1,110 | 1,152 | -53 | -4.4% | 145,600 |
| 2017/10/30 | 1,127 | 1,307 | 1,126 | 1,205 | +198 | +19.7% | 675,100 |
| 2017/10/27 | 1,008 | 1,018 | 991 | 1,007 | ±0 | ±0% | 51,900 |
| 2017/10/26 | 1,000 | 1,022 | 980 | 1,007 | -4 | -0.4% | 81,700 |
| 2017/10/25 | 985 | 1,011 | 970 | 1,011 | +43 | +4.4% | 125,000 |
| 2017/10/24 | 975 | 980 | 956 | 968 | -7 | -0.7% | 51,300 |
| 2017/10/23 | 962 | 975 | 945 | 975 | +20 | +2.1% | 30,400 |
| 2017/10/20 | 935 | 962 | 931 | 955 | +20 | +2.1% | 23,800 |
| 2017/10/19 | 938 | 946 | 907 | 935 | -12 | -1.3% | 45,300 |
| 2017/10/18 | 946 | 955 | 936 | 947 | -5 | -0.5% | 25,300 |
| 2017/10/17 | 953 | 962 | 945 | 952 | -5 | -0.5% | 21,100 |
| 2017/10/16 | 995 | 995 | 957 | 957 | -32 | -3.2% | 31,600 |
| 2017/10/13 | 975 | 992 | 951 | 989 | +9 | +0.9% | 74,300 |
| 2017/10/12 | 953 | 987 | 931 | 980 | +33 | +3.5% | 93,300 |
| 2017/10/11 | 896 | 963 | 894 | 947 | +60 | +6.8% | 84,900 |
| 2017/10/10 | 881 | 887 | 861 | 887 | +16 | +1.8% | 31,700 |
| 2017/10/06 | 871 | 890 | 864 | 871 | -23 | -2.6% | 37,800 |
| 2017/10/05 | 910 | 934 | 885 | 894 | -29 | -3.1% | 64,500 |
| 2017/10/04 | 950 | 974 | 922 | 923 | -36 | -3.8% | 74,600 |
| 2017/10/03 | 897 | 1,020 | 888 | 959 | +60 | +6.7% | 288,000 |
| 2017/10/02 | 870 | 899 | 870 | 899 | +31 | +3.6% | 37,400 |
| 2017/09/29 | 881 | 891 | 868 | 868 | -3 | -0.3% | 26,000 |
1851～
1900
件表示中 / 3740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 | 195,200円 | +2.3% | -3.8% | 4.35% | 10.40倍 | 0.87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 |
| アバール | 218,600円 | -8.5% | -28.0% | 4.53% | 16.94倍 | 0.67倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 東洋電 | 158,200円 | +18.2% | +21.0% | 2.78% | 11.03倍 | 0.55倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| コスモス電 | 932,000円 | -8.6% | -2.7% | 1.88% | 18.00倍 | 1.66倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| Ａｂａｌａｎｃｅ | 77,000円 | +31.2% | - | 0.39% | 4.85倍 | 0.60倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
市場注目の銘柄
チャート関連のコラム
