ニデックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 2,747 | 2,775.5 | 2,737.5 | 2,741.5 | -5.5 | -0.2% | 2,953,100 |
| 2025/06/02 | 2,750 | 2,762 | 2,735.5 | 2,747 | -63 | -2.2% | 3,089,900 |
| 2025/05/30 | 2,813 | 2,828 | 2,799 | 2,810 | -37.5 | -1.3% | 4,170,700 |
| 2025/05/29 | 2,817 | 2,854.5 | 2,808 | 2,847.5 | +35 | +1.2% | 3,803,700 |
| 2025/05/28 | 2,850 | 2,863 | 2,812.5 | 2,812.5 | +23 | +0.8% | 4,566,000 |
| 2025/05/27 | 2,760 | 2,799 | 2,758 | 2,789.5 | +21.5 | +0.8% | 2,652,500 |
| 2025/05/26 | 2,720 | 2,783 | 2,709.5 | 2,768 | +60.5 | +2.2% | 3,532,700 |
| 2025/05/23 | 2,690 | 2,719 | 2,669 | 2,707.5 | +32.5 | +1.2% | 2,671,900 |
| 2025/05/22 | 2,705.5 | 2,705.5 | 2,668 | 2,675 | -57.5 | -2.1% | 3,536,800 |
| 2025/05/21 | 2,796 | 2,814 | 2,731 | 2,732.5 | -34 | -1.2% | 3,827,200 |
| 2025/05/20 | 2,791 | 2,824 | 2,761.5 | 2,766.5 | -21 | -0.8% | 3,412,300 |
| 2025/05/19 | 2,780 | 2,790.5 | 2,751 | 2,787.5 | -9.5 | -0.3% | 2,747,600 |
| 2025/05/16 | 2,851.5 | 2,859 | 2,797 | 2,797 | -64.5 | -2.3% | 3,412,600 |
| 2025/05/15 | 2,805 | 2,890 | 2,795.5 | 2,861.5 | +67.5 | +2.4% | 7,081,500 |
| 2025/05/14 | 2,815.5 | 2,830.5 | 2,767 | 2,794 | +28.5 | +1% | 4,662,700 |
| 2025/05/13 | 2,784.5 | 2,809 | 2,753.5 | 2,765.5 | +102 | +3.8% | 5,721,500 |
| 2025/05/12 | 2,645 | 2,671.5 | 2,628.5 | 2,663.5 | +54.5 | +2.1% | 3,305,100 |
| 2025/05/09 | 2,622 | 2,623.5 | 2,573.5 | 2,609 | +29 | +1.1% | 4,345,800 |
| 2025/05/08 | 2,610 | 2,624 | 2,568.5 | 2,580 | -41.5 | -1.6% | 4,415,600 |
| 2025/05/07 | 2,697 | 2,718 | 2,617.5 | 2,621.5 | +3 | +0.1% | 5,254,400 |
| 2025/05/02 | 2,596.5 | 2,640 | 2,581 | 2,618.5 | +54.5 | +2.1% | 5,027,100 |
| 2025/05/01 | 2,533.5 | 2,571.5 | 2,524.5 | 2,564 | +31 | +1.2% | 4,094,700 |
| 2025/04/30 | 2,502.5 | 2,542 | 2,464 | 2,533 | -17.5 | -0.7% | 7,712,000 |
| 2025/04/28 | 2,600 | 2,624 | 2,550.5 | 2,550.5 | +40 | +1.6% | 9,909,600 |
| 2025/04/25 | 2,475 | 2,525.5 | 2,427 | 2,510.5 | +278.5 | +12.5% | 20,080,200 |
| 2025/04/24 | 2,237 | 2,260 | 2,218.5 | 2,232 | +48 | +2.2% | 5,175,800 |
| 2025/04/23 | 2,166 | 2,197.5 | 2,157 | 2,184 | +90 | +4.3% | 4,647,400 |
| 2025/04/22 | 2,075 | 2,104 | 2,062 | 2,094 | +4 | +0.2% | 3,503,800 |
| 2025/04/21 | 2,100 | 2,138.5 | 2,083 | 2,090 | -39 | -1.8% | 3,082,700 |
| 2025/04/18 | 2,100 | 2,129 | 2,083 | 2,129 | +34 | +1.6% | 2,011,600 |
| 2025/04/17 | 2,050 | 2,095 | 2,045 | 2,095 | +30.5 | +1.5% | 3,432,000 |
| 2025/04/16 | 2,120 | 2,124 | 2,048 | 2,064.5 | -81.5 | -3.8% | 4,289,900 |
| 2025/04/15 | 2,142 | 2,166 | 2,134.5 | 2,146 | +3.5 | +0.2% | 2,881,500 |
| 2025/04/14 | 2,115 | 2,154 | 2,111.5 | 2,142.5 | +55 | +2.6% | 3,637,300 |
| 2025/04/11 | 1,988.5 | 2,093 | 1,971.5 | 2,087.5 | -74.5 | -3.4% | 5,564,400 |
| 2025/04/10 | 2,162 | 2,169.5 | 2,124.5 | 2,162 | +281.5 | +15% | 7,414,800 |
| 2025/04/09 | 1,928.5 | 1,940 | 1,862.5 | 1,880.5 | -138 | -6.8% | 7,306,100 |
| 2025/04/08 | 1,987 | 2,065 | 1,987 | 2,018.5 | +111.5 | +5.8% | 6,654,200 |
| 2025/04/07 | 1,899 | 1,979 | 1,891 | 1,907 | -274 | -12.6% | 8,332,400 |
| 2025/04/04 | 2,219 | 2,245.5 | 2,140.5 | 2,181 | -128.5 | -5.6% | 8,089,500 |
| 2025/04/03 | 2,307.5 | 2,346.5 | 2,297 | 2,309.5 | -139.5 | -5.7% | 6,918,000 |
| 2025/04/02 | 2,467 | 2,476.5 | 2,439 | 2,449 | -32 | -1.3% | 3,684,200 |
| 2025/04/01 | 2,494 | 2,506 | 2,477.5 | 2,481 | -11 | -0.4% | 3,455,600 |
| 2025/03/31 | 2,545 | 2,545.5 | 2,480.5 | 2,492 | -111 | -4.3% | 5,747,900 |
| 2025/03/28 | 2,625.5 | 2,636 | 2,592 | 2,603 | -66 | -2.5% | 3,731,600 |
| 2025/03/27 | 2,671 | 2,678.5 | 2,645 | 2,669 | -36 | -1.3% | 4,337,700 |
| 2025/03/26 | 2,700 | 2,715.5 | 2,676.5 | 2,705 | +15 | +0.6% | 3,913,400 |
| 2025/03/25 | 2,700.5 | 2,720 | 2,667.5 | 2,690 | -22 | -0.8% | 4,467,500 |
| 2025/03/24 | 2,730 | 2,760 | 2,701.5 | 2,712 | -6.5 | -0.2% | 3,155,000 |
| 2025/03/21 | 2,764 | 2,803.5 | 2,718.5 | 2,718.5 | -70.5 | -2.5% | 6,293,100 |
1～
50
件表示中 / 3712件
類似銘柄と比較する
現在ご覧いただいている「ニデック」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 |
|---|---|---|---|---|---|---|---|---|
| ニデック | 274,100円 | -0.3% | +14.2% | 1.55% | 15.71倍 | 1.83倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| ファナック | 379,100円 | +6.6% | +11.8% | 2.48% | 22.11倍 | 2.05倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| ルネサス | 176,300円 | +5.3% | +26.2% | 1.59% | 12.67倍 | 1.25倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| ＴＤＫ | 150,800円 | -3.9% | -18.8% | 1.99% | 21.20倍 | 1.59倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 170,600円 | -5.7% | +49.3% | 2.93% | 34.09倍 | 0.75倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
市場注目の銘柄
チャート関連のコラム
