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 |
|---|---|---|---|---|---|---|---|
| 2023/02/10 | 992 | 992 | 983 | 990 | ±0 | ±0% | 2,800 |
| 2023/02/09 | 990 | 993 | 989 | 990 | +1 | +0.1% | 4,500 |
| 2023/02/08 | 998 | 998 | 985 | 989 | -9 | -0.9% | 3,300 |
| 2023/02/07 | 999 | 999 | 975 | 998 | -2 | -0.2% | 3,600 |
| 2023/02/06 | 1,000 | 1,000 | 998 | 1,000 | +6 | +0.6% | 1,300 |
| 2023/02/03 | 999 | 999 | 994 | 994 | -5 | -0.5% | 4,600 |
| 2023/02/02 | 998 | 999 | 993 | 999 | ±0 | ±0% | 2,300 |
| 2023/02/01 | 980 | 999 | 980 | 999 | +19 | +1.9% | 2,500 |
| 2023/01/31 | 999 | 1,005 | 970 | 980 | -19 | -1.9% | 12,900 |
| 2023/01/30 | 981 | 1,005 | 981 | 999 | -9 | -0.9% | 8,600 |
| 2023/01/27 | 1,000 | 1,008 | 1,000 | 1,008 | +8 | +0.8% | 1,400 |
| 2023/01/26 | 999 | 1,005 | 994 | 1,000 | +1 | +0.1% | 4,300 |
| 2023/01/25 | 1,007 | 1,007 | 995 | 999 | -5 | -0.5% | 3,100 |
| 2023/01/24 | 1,000 | 1,005 | 1,000 | 1,004 | +5 | +0.5% | 1,800 |
| 2023/01/23 | 992 | 1,000 | 992 | 999 | -2 | -0.2% | 2,200 |
| 2023/01/20 | 1,004 | 1,004 | 1,001 | 1,001 | -4 | -0.4% | 600 |
| 2023/01/19 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 2,400 |
| 2023/01/18 | 985 | 1,004 | 976 | 1,000 | +2 | +0.2% | 3,200 |
| 2023/01/17 | 990 | 998 | 990 | 998 | +8 | +0.8% | 1,400 |
| 2023/01/16 | 1,010 | 1,010 | 990 | 990 | -20 | -2% | 4,600 |
| 2023/01/13 | 988 | 1,010 | 988 | 1,010 | +12 | +1.2% | 3,000 |
| 2023/01/12 | 1,000 | 1,000 | 984 | 998 | -11 | -1.1% | 2,100 |
| 2023/01/11 | 1,008 | 1,014 | 1,000 | 1,009 | -5 | -0.5% | 4,400 |
| 2023/01/10 | 1,015 | 1,015 | 1,005 | 1,014 | +10 | +1% | 12,500 |
| 2023/01/06 | 994 | 1,004 | 991 | 1,004 | +10 | +1% | 3,400 |
| 2023/01/05 | 985 | 994 | 985 | 994 | +10 | +1% | 3,200 |
| 2023/01/04 | 985 | 985 | 981 | 984 | -6 | -0.6% | 3,500 |
| 2022/12/30 | 963 | 990 | 963 | 990 | +30 | +3.1% | 1,800 |
| 2022/12/29 | 960 | 961 | 960 | 960 | -2 | -0.2% | 500 |
| 2022/12/28 | 969 | 975 | 956 | 962 | -6 | -0.6% | 8,200 |
| 2022/12/27 | 963 | 975 | 963 | 968 | -2 | -0.2% | 1,300 |
| 2022/12/26 | 966 | 982 | 966 | 970 | -11 | -1.1% | 10,600 |
| 2022/12/23 | 997 | 998 | 971 | 981 | -9 | -0.9% | 11,400 |
| 2022/12/22 | 977 | 990 | 962 | 990 | +30 | +3.1% | 4,300 |
| 2022/12/21 | 977 | 977 | 950 | 960 | -9 | -0.9% | 8,700 |
| 2022/12/20 | 1,000 | 1,000 | 951 | 969 | -28 | -2.8% | 13,700 |
| 2022/12/19 | 1,000 | 1,010 | 994 | 997 | +4 | +0.4% | 4,400 |
| 2022/12/16 | 990 | 993 | 985 | 993 | -1 | -0.1% | 6,500 |
| 2022/12/15 | 1,009 | 1,009 | 994 | 994 | -15 | -1.5% | 3,800 |
| 2022/12/14 | 1,005 | 1,011 | 991 | 1,009 | +8 | +0.8% | 2,300 |
| 2022/12/13 | 1,001 | 1,008 | 1,001 | 1,001 | -4 | -0.4% | 1,400 |
| 2022/12/12 | 1,014 | 1,014 | 1,000 | 1,005 | +9 | +0.9% | 1,000 |
| 2022/12/09 | 997 | 1,003 | 996 | 996 | +2 | +0.2% | 1,400 |
| 2022/12/08 | 999 | 999 | 993 | 994 | +5 | +0.5% | 400 |
| 2022/12/07 | 1,010 | 1,010 | 975 | 989 | -23 | -2.3% | 5,600 |
| 2022/12/06 | 998 | 1,012 | 998 | 1,012 | +21 | +2.1% | 1,000 |
| 2022/12/05 | 990 | 991 | 990 | 991 | ±0 | ±0% | 400 |
| 2022/12/02 | 991 | 991 | 991 | 991 | ±0 | ±0% | 800 |
| 2022/12/01 | 1,007 | 1,015 | 990 | 991 | -7 | -0.7% | 6,200 |
| 2022/11/30 | 1,003 | 1,009 | 987 | 998 | -17 | -1.7% | 5,000 |
401～
450
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
