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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,510 | 2,670 | 2,503 | 2,601.5 | +99 | +4% | 17,264,700 |
| 2025/09/11 | 2,469 | 2,510.5 | 2,447.5 | 2,502.5 | +33.5 | +1.4% | 7,720,100 |
| 2025/09/10 | 2,460.5 | 2,474 | 2,432.5 | 2,469 | +2.5 | +0.1% | 9,665,000 |
| 2025/09/09 | 2,536.5 | 2,545.5 | 2,465 | 2,466.5 | -70 | -2.8% | 16,232,100 |
| 2025/09/08 | 2,581 | 2,599 | 2,505 | 2,536.5 | +5.5 | +0.2% | 20,207,700 |
| 2025/09/05 | 2,420.5 | 2,548 | 2,405 | 2,531 | +111 | +4.6% | 56,161,400 |
| 2025/09/04 | 2,430 | 2,613.5 | 2,420 | 2,420 | -700 | -22.4% | 64,957,700 |
| 2025/09/03 | 3,138 | 3,165 | 3,110 | 3,120 | -52 | -1.6% | 2,737,200 |
| 2025/09/02 | 3,166 | 3,186 | 3,143 | 3,172 | +2 | +0.1% | 1,921,900 |
| 2025/09/01 | 3,150 | 3,195 | 3,128 | 3,170 | -41 | -1.3% | 2,562,500 |
| 2025/08/29 | 3,229 | 3,237 | 3,209 | 3,211 | -20 | -0.6% | 3,046,500 |
| 2025/08/28 | 3,205 | 3,235 | 3,190 | 3,231 | +3 | +0.1% | 2,528,100 |
| 2025/08/27 | 3,236 | 3,238 | 3,164 | 3,228 | -7 | -0.2% | 3,370,800 |
| 2025/08/26 | 3,276 | 3,287 | 3,224 | 3,235 | -40 | -1.2% | 5,753,900 |
| 2025/08/25 | 3,137 | 3,296 | 3,133 | 3,275 | +171 | +5.5% | 7,281,200 |
| 2025/08/22 | 3,078 | 3,106 | 3,064 | 3,104 | ±0 | ±0% | 2,799,500 |
| 2025/08/21 | 3,031 | 3,123 | 3,017 | 3,104 | +47 | +1.5% | 4,020,400 |
| 2025/08/20 | 3,110 | 3,137 | 3,029 | 3,057 | -63 | -2% | 4,557,400 |
| 2025/08/19 | 3,020 | 3,137 | 3,007 | 3,120 | +134 | +4.5% | 7,409,600 |
| 2025/08/18 | 2,898 | 2,988.5 | 2,881 | 2,986 | +102 | +3.5% | 3,783,000 |
| 2025/08/15 | 2,897.5 | 2,929.5 | 2,871.5 | 2,884 | -28.5 | -1% | 3,001,500 |
| 2025/08/14 | 2,870 | 2,912.5 | 2,863 | 2,912.5 | +17.5 | +0.6% | 2,774,700 |
| 2025/08/13 | 2,882 | 2,914.5 | 2,875 | 2,895 | +21 | +0.7% | 3,922,700 |
| 2025/08/12 | 2,882 | 2,906 | 2,866 | 2,874 | -8 | -0.3% | 3,607,400 |
| 2025/08/08 | 2,938 | 2,944.5 | 2,880.5 | 2,882 | -27.5 | -0.9% | 3,907,400 |
| 2025/08/07 | 2,851 | 2,921.5 | 2,844.5 | 2,909.5 | +25 | +0.9% | 3,181,500 |
| 2025/08/06 | 2,882 | 2,903 | 2,868 | 2,884.5 | -7.5 | -0.3% | 2,096,600 |
| 2025/08/05 | 2,853 | 2,903.5 | 2,821 | 2,892 | +59 | +2.1% | 2,563,800 |
| 2025/08/04 | 2,810 | 2,853.5 | 2,806 | 2,833 | -69 | -2.4% | 2,609,900 |
| 2025/08/01 | 2,895 | 2,927 | 2,877.5 | 2,902 | -11 | -0.4% | 2,696,300 |
| 2025/07/31 | 2,858 | 2,919 | 2,848 | 2,913 | +38.5 | +1.3% | 3,462,400 |
| 2025/07/30 | 2,878 | 2,903.5 | 2,862.5 | 2,874.5 | -11 | -0.4% | 3,347,500 |
| 2025/07/29 | 2,918 | 2,929 | 2,873 | 2,885.5 | -57.5 | -2% | 3,462,900 |
| 2025/07/28 | 2,970 | 2,975 | 2,938.5 | 2,943 | -27 | -0.9% | 4,210,200 |
| 2025/07/25 | 3,049 | 3,057 | 2,942.5 | 2,970 | +38.5 | +1.3% | 10,052,800 |
| 2025/07/24 | 2,915 | 2,947 | 2,914 | 2,931.5 | +33.5 | +1.2% | 5,204,000 |
| 2025/07/23 | 2,811 | 2,898 | 2,811 | 2,898 | +177 | +6.5% | 8,205,300 |
| 2025/07/22 | 2,737.5 | 2,773.5 | 2,700.5 | 2,721 | -21.5 | -0.8% | 3,774,000 |
| 2025/07/18 | 2,724 | 2,747.5 | 2,718.5 | 2,742.5 | +21.5 | +0.8% | 3,192,500 |
| 2025/07/17 | 2,660 | 2,721 | 2,655.5 | 2,721 | +18 | +0.7% | 2,609,100 |
| 2025/07/16 | 2,720 | 2,753 | 2,694 | 2,703 | -3.5 | -0.1% | 2,982,200 |
| 2025/07/15 | 2,674 | 2,706.5 | 2,660 | 2,706.5 | +41 | +1.5% | 2,821,300 |
| 2025/07/14 | 2,685 | 2,691.5 | 2,640 | 2,665.5 | -43 | -1.6% | 3,284,600 |
| 2025/07/11 | 2,700 | 2,719 | 2,660 | 2,708.5 | +42 | +1.6% | 3,873,500 |
| 2025/07/10 | 2,697.5 | 2,704 | 2,655 | 2,666.5 | -11.5 | -0.4% | 3,504,700 |
| 2025/07/09 | 2,681 | 2,723.5 | 2,661 | 2,678 | +22.5 | +0.8% | 3,058,200 |
| 2025/07/08 | 2,640.5 | 2,678.5 | 2,637 | 2,655.5 | +19.5 | +0.7% | 3,634,000 |
| 2025/07/07 | 2,659 | 2,671.5 | 2,618.5 | 2,636 | -23 | -0.9% | 2,664,900 |
| 2025/07/04 | 2,706 | 2,713 | 2,645 | 2,659 | -61 | -2.2% | 4,033,400 |
| 2025/07/03 | 2,700 | 2,724.5 | 2,686 | 2,720 | +11 | +0.4% | 4,192,300 |
1～
50
件表示中 / 3783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 | 260,100円 | -0.3% | +14.2% | 1.63% | 14.91倍 | 1.73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 |
| ルネサス | 172,800円 | +5.3% | +26.2% | 1.62% | 12.51倍 | 1.54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 |
| 京セラ | 206,000円 | -5.7% | +49.3% | 2.43% | 40.73倍 | 0.89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 |
| キオクシアＨＤ | 444,000円 | -13.1% | -52.0% | 0.00% | 19.96倍 | 3.25倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
| レーザーテク | 1,668,500円 | -20.5% | -28.8% | 1.97% | 25.05倍 | 7.16倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
