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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,365 | 1,379 | 1,362 | 1,373 | +9 | +0.7% | 13,500 |
| 2024/01/30 | 1,370 | 1,385 | 1,356 | 1,364 | -8 | -0.6% | 12,400 |
| 2024/01/29 | 1,389 | 1,389 | 1,356 | 1,372 | +1 | +0.1% | 11,600 |
| 2024/01/26 | 1,350 | 1,395 | 1,350 | 1,371 | +3 | +0.2% | 30,100 |
| 2024/01/25 | 1,339 | 1,380 | 1,325 | 1,368 | +43 | +3.2% | 39,900 |
| 2024/01/24 | 1,320 | 1,325 | 1,305 | 1,325 | +21 | +1.6% | 30,700 |
| 2024/01/23 | 1,340 | 1,340 | 1,300 | 1,304 | -30 | -2.2% | 23,900 |
| 2024/01/22 | 1,339 | 1,339 | 1,320 | 1,334 | +23 | +1.8% | 26,100 |
| 2024/01/19 | 1,285 | 1,314 | 1,279 | 1,311 | +40 | +3.1% | 32,200 |
| 2024/01/18 | 1,265 | 1,286 | 1,265 | 1,271 | +6 | +0.5% | 9,900 |
| 2024/01/17 | 1,277 | 1,294 | 1,251 | 1,265 | -16 | -1.2% | 10,200 |
| 2024/01/16 | 1,285 | 1,295 | 1,281 | 1,281 | ±0 | ±0% | 8,400 |
| 2024/01/15 | 1,275 | 1,295 | 1,274 | 1,281 | +9 | +0.7% | 10,000 |
| 2024/01/12 | 1,287 | 1,287 | 1,251 | 1,272 | -11 | -0.9% | 13,900 |
| 2024/01/11 | 1,285 | 1,299 | 1,282 | 1,283 | -2 | -0.2% | 8,700 |
| 2024/01/10 | 1,282 | 1,290 | 1,282 | 1,285 | +3 | +0.2% | 9,400 |
| 2024/01/09 | 1,285 | 1,296 | 1,278 | 1,282 | -3 | -0.2% | 22,200 |
| 2024/01/05 | 1,287 | 1,287 | 1,267 | 1,285 | +3 | +0.2% | 5,900 |
| 2024/01/04 | 1,265 | 1,292 | 1,265 | 1,282 | +22 | +1.7% | 16,300 |
| 2023/12/29 | 1,264 | 1,267 | 1,260 | 1,260 | +2 | +0.2% | 4,400 |
| 2023/12/28 | 1,272 | 1,272 | 1,255 | 1,258 | -14 | -1.1% | 8,600 |
| 2023/12/27 | 1,274 | 1,274 | 1,261 | 1,272 | +1 | +0.1% | 5,100 |
| 2023/12/26 | 1,262 | 1,271 | 1,262 | 1,271 | +7 | +0.6% | 3,000 |
| 2023/12/25 | 1,293 | 1,293 | 1,253 | 1,264 | +2 | +0.2% | 16,100 |
| 2023/12/22 | 1,238 | 1,262 | 1,238 | 1,262 | +27 | +2.2% | 8,500 |
| 2023/12/21 | 1,230 | 1,253 | 1,230 | 1,235 | -5 | -0.4% | 12,200 |
| 2023/12/20 | 1,234 | 1,244 | 1,232 | 1,240 | +8 | +0.6% | 6,400 |
| 2023/12/19 | 1,213 | 1,232 | 1,213 | 1,232 | +19 | +1.6% | 3,300 |
| 2023/12/18 | 1,224 | 1,234 | 1,213 | 1,213 | -16 | -1.3% | 11,600 |
| 2023/12/15 | 1,213 | 1,230 | 1,213 | 1,229 | +9 | +0.7% | 10,600 |
| 2023/12/14 | 1,235 | 1,238 | 1,219 | 1,220 | -25 | -2% | 14,600 |
| 2023/12/13 | 1,240 | 1,245 | 1,229 | 1,245 | +1 | +0.1% | 7,900 |
| 2023/12/12 | 1,247 | 1,249 | 1,228 | 1,244 | ±0 | ±0% | 7,300 |
| 2023/12/11 | 1,228 | 1,250 | 1,228 | 1,244 | +16 | +1.3% | 10,000 |
| 2023/12/08 | 1,249 | 1,251 | 1,226 | 1,228 | -23 | -1.8% | 34,900 |
| 2023/12/07 | 1,262 | 1,274 | 1,251 | 1,251 | -26 | -2% | 3,600 |
| 2023/12/06 | 1,255 | 1,277 | 1,255 | 1,277 | +23 | +1.8% | 8,900 |
| 2023/12/05 | 1,267 | 1,269 | 1,252 | 1,254 | -18 | -1.4% | 2,700 |
| 2023/12/04 | 1,269 | 1,278 | 1,252 | 1,272 | +3 | +0.2% | 13,600 |
| 2023/12/01 | 1,288 | 1,289 | 1,269 | 1,269 | -18 | -1.4% | 7,300 |
| 2023/11/30 | 1,280 | 1,287 | 1,271 | 1,287 | +9 | +0.7% | 6,700 |
| 2023/11/29 | 1,267 | 1,278 | 1,260 | 1,278 | ±0 | ±0% | 6,700 |
| 2023/11/28 | 1,283 | 1,283 | 1,260 | 1,278 | +1 | +0.1% | 13,500 |
| 2023/11/27 | 1,289 | 1,290 | 1,273 | 1,277 | -12 | -0.9% | 13,200 |
| 2023/11/24 | 1,298 | 1,311 | 1,285 | 1,289 | +6 | +0.5% | 27,400 |
| 2023/11/22 | 1,263 | 1,312 | 1,263 | 1,283 | +10 | +0.8% | 35,000 |
| 2023/11/21 | 1,281 | 1,294 | 1,260 | 1,273 | -8 | -0.6% | 16,800 |
| 2023/11/20 | 1,303 | 1,305 | 1,277 | 1,281 | -6 | -0.5% | 21,500 |
| 2023/11/17 | 1,245 | 1,300 | 1,239 | 1,287 | +57 | +4.6% | 64,700 |
| 2023/11/16 | 1,257 | 1,257 | 1,224 | 1,230 | -5 | -0.4% | 13,000 |
351～
400
件表示中 / 3736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 | 193,900円 | +2.3% | -3.8% | 4.38% | 10.33倍 | 0.86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 |
| 菊水ＨＤ | 155,100円 | +0.5% | +1.3% | 3.42% | 8.89倍 | 0.92倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| アバール | 212,600円 | -8.5% | -28.0% | 4.66% | 16.48倍 | 0.66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 | 925,000円 | -8.6% | -2.7% | 1.89% | 17.86倍 | 1.65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 | 52,200円 | +2.9% | -0.7% | 3.83% | 12.47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
