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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,988 | 2,043 | 1,970 | 2,035 | +15 | +0.7% | 18,300 |
| 2024/04/12 | 2,011 | 2,035 | 1,991 | 2,020 | +16 | +0.8% | 14,800 |
| 2024/04/11 | 1,996 | 2,026 | 1,986 | 2,004 | -19 | -0.9% | 13,300 |
| 2024/04/10 | 2,018 | 2,067 | 2,015 | 2,023 | -6 | -0.3% | 19,300 |
| 2024/04/09 | 1,987 | 2,038 | 1,977 | 2,029 | +30 | +1.5% | 22,400 |
| 2024/04/08 | 2,026 | 2,058 | 1,962 | 1,999 | +13 | +0.7% | 41,300 |
| 2024/04/05 | 2,006 | 2,033 | 1,970 | 1,986 | -90 | -4.3% | 57,300 |
| 2024/04/04 | 2,117 | 2,122 | 2,075 | 2,076 | -37 | -1.8% | 31,100 |
| 2024/04/03 | 2,126 | 2,169 | 2,084 | 2,113 | -63 | -2.9% | 47,700 |
| 2024/04/02 | 2,030 | 2,243 | 2,023 | 2,176 | +96 | +4.6% | 138,800 |
| 2024/04/01 | 2,100 | 2,141 | 2,080 | 2,080 | -23 | -1.1% | 59,800 |
| 2024/03/29 | 1,971 | 2,109 | 1,949 | 2,103 | +145 | +7.4% | 87,200 |
| 2024/03/28 | 1,888 | 1,990 | 1,887 | 1,958 | +30 | +1.6% | 35,900 |
| 2024/03/27 | 1,950 | 1,973 | 1,928 | 1,928 | -22 | -1.1% | 21,000 |
| 2024/03/26 | 1,998 | 1,998 | 1,941 | 1,950 | -35 | -1.8% | 40,400 |
| 2024/03/25 | 2,030 | 2,067 | 1,977 | 1,985 | -71 | -3.5% | 51,600 |
| 2024/03/22 | 2,106 | 2,119 | 2,041 | 2,056 | -57 | -2.7% | 30,500 |
| 2024/03/21 | 2,056 | 2,131 | 2,025 | 2,113 | +75 | +3.7% | 47,600 |
| 2024/03/19 | 2,090 | 2,090 | 2,020 | 2,038 | -53 | -2.5% | 57,600 |
| 2024/03/18 | 2,105 | 2,135 | 2,061 | 2,091 | -64 | -3% | 75,100 |
| 2024/03/15 | 1,995 | 2,155 | 1,981 | 2,155 | +150 | +7.5% | 88,600 |
| 2024/03/14 | 2,036 | 2,058 | 1,998 | 2,005 | -48 | -2.3% | 34,300 |
| 2024/03/13 | 2,078 | 2,126 | 2,000 | 2,053 | +17 | +0.8% | 86,100 |
| 2024/03/12 | 1,940 | 2,050 | 1,922 | 2,036 | +70 | +3.6% | 88,100 |
| 2024/03/11 | 2,062 | 2,098 | 1,953 | 1,966 | -146 | -6.9% | 121,600 |
| 2024/03/08 | 2,053 | 2,189 | 2,040 | 2,112 | +109 | +5.4% | 193,400 |
| 2024/03/07 | 2,049 | 2,128 | 1,991 | 2,003 | +34 | +1.7% | 183,400 |
| 2024/03/06 | 1,852 | 1,969 | 1,852 | 1,969 | +87 | +4.6% | 71,900 |
| 2024/03/05 | 1,864 | 1,970 | 1,828 | 1,882 | +33 | +1.8% | 170,500 |
| 2024/03/04 | 1,671 | 1,985 | 1,670 | 1,849 | +185 | +11.1% | 447,700 |
| 2024/03/01 | 1,675 | 1,689 | 1,651 | 1,664 | -11 | -0.7% | 20,600 |
| 2024/02/29 | 1,701 | 1,701 | 1,657 | 1,675 | -42 | -2.4% | 36,200 |
| 2024/02/28 | 1,702 | 1,725 | 1,702 | 1,717 | +10 | +0.6% | 12,400 |
| 2024/02/27 | 1,700 | 1,730 | 1,690 | 1,707 | +9 | +0.5% | 30,600 |
| 2024/02/26 | 1,736 | 1,756 | 1,694 | 1,698 | -21 | -1.2% | 51,100 |
| 2024/02/22 | 1,670 | 1,750 | 1,670 | 1,719 | +86 | +5.3% | 103,300 |
| 2024/02/21 | 1,649 | 1,663 | 1,625 | 1,633 | +4 | +0.2% | 42,400 |
| 2024/02/20 | 1,648 | 1,709 | 1,615 | 1,629 | -26 | -1.6% | 96,700 |
| 2024/02/19 | 1,716 | 1,716 | 1,655 | 1,655 | -49 | -2.9% | 66,400 |
| 2024/02/16 | 1,725 | 1,755 | 1,653 | 1,704 | +5 | +0.3% | 176,100 |
| 2024/02/15 | 1,522 | 1,787 | 1,500 | 1,699 | +207 | +13.9% | 468,000 |
| 2024/02/14 | 1,540 | 1,581 | 1,480 | 1,492 | +94 | +6.7% | 182,000 |
| 2024/02/13 | 1,353 | 1,398 | 1,350 | 1,398 | +44 | +3.2% | 53,000 |
| 2024/02/09 | 1,369 | 1,379 | 1,354 | 1,354 | -7 | -0.5% | 12,100 |
| 2024/02/08 | 1,373 | 1,380 | 1,355 | 1,361 | -6 | -0.4% | 9,800 |
| 2024/02/07 | 1,356 | 1,370 | 1,347 | 1,367 | +11 | +0.8% | 17,700 |
| 2024/02/06 | 1,350 | 1,368 | 1,347 | 1,356 | +8 | +0.6% | 16,000 |
| 2024/02/05 | 1,345 | 1,359 | 1,340 | 1,348 | +6 | +0.4% | 16,900 |
| 2024/02/02 | 1,355 | 1,363 | 1,341 | 1,342 | -19 | -1.4% | 6,800 |
| 2024/02/01 | 1,361 | 1,368 | 1,333 | 1,361 | -12 | -0.9% | 18,300 |
151～
200
件表示中 / 3586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 | 151,900円 | +1.4% | 0.0% | 4.21% | 10.72倍 | 0.72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 |
| 指月電 | 36,500円 | -5.0% | -24.1% | 2.33% | 23.04倍 | 0.41倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| 共和電 | 43,200円 | +5.4% | +6.9% | 3.82% | 13.08倍 | 0.66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 |
| 原田工業 | 53,900円 | -10.6% | -3.5% | 1.39% | 117.17倍 | 0.81倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| アライドＨＤ | 10,300円 | +3.6% | +4.1% | 0.97% | 10.17倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
