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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/02 | 2,736.5 | 2,767 | 2,709 | 2,709 | -34.5 | -1.3% | 3,665,100 |
| 2025/07/01 | 2,805 | 2,816.5 | 2,737 | 2,743.5 | -61.5 | -2.2% | 3,691,300 |
| 2025/06/30 | 2,802 | 2,823 | 2,785 | 2,805 | +27 | +1% | 5,608,700 |
| 2025/06/27 | 2,882.5 | 2,885 | 2,753 | 2,778 | -109 | -3.8% | 11,351,700 |
| 2025/06/26 | 2,935 | 2,946 | 2,883.5 | 2,887 | -30 | -1% | 4,972,200 |
| 2025/06/25 | 2,913 | 2,920 | 2,883 | 2,917 | +30 | +1% | 4,031,000 |
| 2025/06/24 | 2,880 | 2,892 | 2,859 | 2,887 | +18 | +0.6% | 3,099,700 |
| 2025/06/23 | 2,856 | 2,878 | 2,833 | 2,869 | -3 | -0.1% | 3,489,900 |
| 2025/06/20 | 2,856 | 2,880.5 | 2,847 | 2,872 | +2 | +0.1% | 8,332,700 |
| 2025/06/19 | 2,879 | 2,881.5 | 2,836 | 2,870 | -7.5 | -0.3% | 3,412,100 |
| 2025/06/18 | 2,881.5 | 2,897 | 2,845 | 2,877.5 | -54 | -1.8% | 3,885,700 |
| 2025/06/17 | 2,925 | 2,953.5 | 2,911.5 | 2,931.5 | +44 | +1.5% | 4,418,700 |
| 2025/06/16 | 2,866 | 2,905 | 2,862 | 2,887.5 | +28 | +1% | 3,425,600 |
| 2025/06/13 | 2,884.5 | 2,893 | 2,825.5 | 2,859.5 | -17.5 | -0.6% | 4,263,500 |
| 2025/06/12 | 2,910 | 2,911.5 | 2,850.5 | 2,877 | -17.5 | -0.6% | 3,573,100 |
| 2025/06/11 | 2,860 | 2,916 | 2,839.5 | 2,894.5 | +53.5 | +1.9% | 4,698,000 |
| 2025/06/10 | 2,773.5 | 2,873 | 2,770.5 | 2,841 | +116 | +4.3% | 7,048,200 |
| 2025/06/09 | 2,703.5 | 2,736.5 | 2,697.5 | 2,725 | +22.5 | +0.8% | 2,593,800 |
| 2025/06/06 | 2,730 | 2,731 | 2,700.5 | 2,702.5 | -9.5 | -0.4% | 2,533,700 |
| 2025/06/05 | 2,713.5 | 2,732 | 2,701.5 | 2,712 | -48 | -1.7% | 2,979,300 |
| 2025/06/04 | 2,759 | 2,773.5 | 2,744 | 2,760 | +18.5 | +0.7% | 2,456,800 |
| 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 |
1～
50
件表示中 / 3749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 | 297,000円 | -0.3% | +14.2% | 1.43% | 17.02倍 | 1.98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 | 422,000円 | +6.6% | +11.8% | 2.23% | 24.61倍 | 2.28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％ |
| パナソニックＨ | 146,700円 | -7.8% | -15.7% | 2.73% | 11.05倍 | 0.73倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ＴＤＫ | 181,500円 | -3.9% | -18.8% | 1.65% | 25.51倍 | 1.91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 |
| ルネサス | 182,600円 | +5.3% | +26.2% | 1.53% | 13.13倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
