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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,550 | 1,574 | 1,550 | 1,558 | +8 | +0.5% | 8,100 |
| 2024/11/20 | 1,561 | 1,588 | 1,549 | 1,550 | -11 | -0.7% | 25,000 |
| 2024/11/19 | 1,546 | 1,588 | 1,535 | 1,561 | +27 | +1.8% | 14,900 |
| 2024/11/18 | 1,517 | 1,544 | 1,502 | 1,534 | +2 | +0.1% | 17,300 |
| 2024/11/15 | 1,533 | 1,567 | 1,516 | 1,532 | +32 | +2.1% | 29,200 |
| 2024/11/14 | 1,506 | 1,520 | 1,490 | 1,500 | +24 | +1.6% | 81,700 |
| 2024/11/13 | 1,430 | 1,477 | 1,418 | 1,476 | +47 | +3.3% | 17,300 |
| 2024/11/12 | 1,477 | 1,477 | 1,426 | 1,429 | -52 | -3.5% | 54,900 |
| 2024/11/11 | 1,484 | 1,485 | 1,463 | 1,481 | +17 | +1.2% | 19,700 |
| 2024/11/08 | 1,460 | 1,482 | 1,454 | 1,464 | +14 | +1% | 11,700 |
| 2024/11/07 | 1,429 | 1,452 | 1,427 | 1,450 | +39 | +2.8% | 6,300 |
| 2024/11/06 | 1,431 | 1,455 | 1,407 | 1,411 | +7 | +0.5% | 14,800 |
| 2024/11/05 | 1,405 | 1,414 | 1,397 | 1,404 | +1 | +0.1% | 2,300 |
| 2024/11/01 | 1,403 | 1,425 | 1,403 | 1,403 | ±0 | ±0% | 6,700 |
| 2024/10/31 | 1,408 | 1,424 | 1,402 | 1,403 | -14 | -1% | 6,400 |
| 2024/10/30 | 1,436 | 1,446 | 1,405 | 1,417 | -17 | -1.2% | 5,000 |
| 2024/10/29 | 1,441 | 1,450 | 1,414 | 1,434 | -7 | -0.5% | 11,600 |
| 2024/10/28 | 1,392 | 1,450 | 1,392 | 1,441 | +47 | +3.4% | 6,500 |
| 2024/10/25 | 1,400 | 1,401 | 1,380 | 1,394 | -2 | -0.1% | 6,600 |
| 2024/10/24 | 1,386 | 1,397 | 1,371 | 1,396 | +10 | +0.7% | 7,900 |
| 2024/10/23 | 1,396 | 1,410 | 1,385 | 1,386 | -10 | -0.7% | 4,300 |
| 2024/10/22 | 1,417 | 1,418 | 1,391 | 1,396 | -21 | -1.5% | 5,700 |
| 2024/10/21 | 1,423 | 1,439 | 1,411 | 1,417 | -6 | -0.4% | 5,700 |
| 2024/10/18 | 1,427 | 1,427 | 1,409 | 1,423 | -2 | -0.1% | 7,000 |
| 2024/10/17 | 1,428 | 1,430 | 1,424 | 1,425 | -2 | -0.1% | 3,100 |
| 2024/10/16 | 1,435 | 1,441 | 1,415 | 1,427 | -18 | -1.2% | 11,200 |
| 2024/10/15 | 1,419 | 1,445 | 1,406 | 1,445 | +45 | +3.2% | 14,200 |
| 2024/10/11 | 1,388 | 1,400 | 1,381 | 1,400 | +15 | +1.1% | 2,000 |
| 2024/10/10 | 1,422 | 1,422 | 1,385 | 1,385 | -10 | -0.7% | 4,600 |
| 2024/10/09 | 1,398 | 1,413 | 1,392 | 1,395 | -3 | -0.2% | 5,400 |
| 2024/10/08 | 1,395 | 1,414 | 1,392 | 1,398 | -14 | -1% | 11,100 |
| 2024/10/07 | 1,420 | 1,426 | 1,393 | 1,412 | +22 | +1.6% | 17,100 |
| 2024/10/04 | 1,400 | 1,402 | 1,377 | 1,390 | +15 | +1.1% | 6,800 |
| 2024/10/03 | 1,380 | 1,385 | 1,367 | 1,375 | +18 | +1.3% | 2,700 |
| 2024/10/02 | 1,389 | 1,389 | 1,357 | 1,357 | -29 | -2.1% | 4,600 |
| 2024/10/01 | 1,368 | 1,412 | 1,368 | 1,386 | +19 | +1.4% | 3,800 |
| 2024/09/30 | 1,352 | 1,390 | 1,338 | 1,367 | -45 | -3.2% | 11,000 |
| 2024/09/27 | 1,417 | 1,429 | 1,406 | 1,412 | -6 | -0.4% | 4,200 |
| 2024/09/26 | 1,425 | 1,439 | 1,390 | 1,418 | +4 | +0.3% | 8,800 |
| 2024/09/25 | 1,435 | 1,447 | 1,410 | 1,414 | -26 | -1.8% | 5,700 |
| 2024/09/24 | 1,424 | 1,460 | 1,419 | 1,440 | +29 | +2.1% | 7,100 |
| 2024/09/20 | 1,390 | 1,411 | 1,378 | 1,411 | +35 | +2.5% | 10,000 |
| 2024/09/19 | 1,373 | 1,388 | 1,372 | 1,376 | +8 | +0.6% | 5,500 |
| 2024/09/18 | 1,374 | 1,374 | 1,342 | 1,368 | +17 | +1.3% | 3,100 |
| 2024/09/17 | 1,408 | 1,408 | 1,341 | 1,351 | -51 | -3.6% | 11,700 |
| 2024/09/13 | 1,400 | 1,402 | 1,370 | 1,402 | +7 | +0.5% | 4,100 |
| 2024/09/12 | 1,409 | 1,409 | 1,378 | 1,395 | +36 | +2.6% | 3,400 |
| 2024/09/11 | 1,393 | 1,410 | 1,340 | 1,359 | -51 | -3.6% | 11,900 |
| 2024/09/10 | 1,415 | 1,425 | 1,395 | 1,410 | +25 | +1.8% | 7,100 |
| 2024/09/09 | 1,352 | 1,400 | 1,343 | 1,385 | -19 | -1.4% | 11,200 |
151～
200
件表示中 / 3735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 | 197,500円 | +2.3% | -3.8% | 4.30% | 10.52倍 | 0.88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 |
| トレックスセミ | 136,000円 | +6.4% | - | 4.12% | 48.02倍 | 0.83倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| アバール | 216,500円 | -8.5% | -28.0% | 4.57% | 16.78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 |
| コスモス電 | 936,000円 | -8.6% | -2.7% | 1.87% | 18.07倍 | 1.67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 |
| 共和電 | 52,500円 | +2.9% | -0.7% | 3.81% | 12.54倍 | 0.76倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
市場注目の銘柄
チャート関連のコラム
