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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 8,360 | 8,365 | 8,166 | 8,166 | -295 | -3.5% | 2,910,600 |
| 2023/08/01 | 8,496 | 8,508 | 8,435 | 8,461 | +8 | +0.1% | 1,370,000 |
| 2023/07/31 | 8,529 | 8,535 | 8,406 | 8,453 | +53 | +0.6% | 2,426,700 |
| 2023/07/28 | 8,301 | 8,448 | 8,261 | 8,400 | -2 | ±0% | 3,890,000 |
| 2023/07/27 | 8,400 | 8,501 | 8,364 | 8,402 | +91 | +1.1% | 3,409,200 |
| 2023/07/26 | 8,431 | 8,435 | 8,226 | 8,311 | -51 | -0.6% | 3,588,400 |
| 2023/07/25 | 8,625 | 8,628 | 8,300 | 8,362 | -281 | -3.3% | 5,013,400 |
| 2023/07/24 | 8,700 | 8,706 | 8,482 | 8,643 | +51 | +0.6% | 6,854,200 |
| 2023/07/21 | 8,200 | 8,597 | 8,199 | 8,592 | +808 | +10.4% | 16,284,800 |
| 2023/07/20 | 7,880 | 7,880 | 7,756 | 7,784 | -91 | -1.2% | 2,447,000 |
| 2023/07/19 | 7,860 | 7,895 | 7,816 | 7,875 | +96 | +1.2% | 2,064,100 |
| 2023/07/18 | 7,712 | 7,816 | 7,705 | 7,779 | +144 | +1.9% | 2,321,400 |
| 2023/07/14 | 7,620 | 7,665 | 7,556 | 7,635 | +81 | +1.1% | 2,441,200 |
| 2023/07/13 | 7,408 | 7,571 | 7,390 | 7,554 | +188 | +2.6% | 1,728,900 |
| 2023/07/12 | 7,478 | 7,484 | 7,342 | 7,366 | -107 | -1.4% | 1,556,300 |
| 2023/07/11 | 7,484 | 7,534 | 7,414 | 7,473 | +10 | +0.1% | 2,001,200 |
| 2023/07/10 | 7,530 | 7,564 | 7,445 | 7,463 | -57 | -0.8% | 1,839,500 |
| 2023/07/07 | 7,570 | 7,590 | 7,502 | 7,520 | -127 | -1.7% | 2,098,500 |
| 2023/07/06 | 7,710 | 7,755 | 7,641 | 7,647 | -181 | -2.3% | 1,849,400 |
| 2023/07/05 | 7,770 | 7,834 | 7,726 | 7,828 | -13 | -0.2% | 1,401,700 |
| 2023/07/04 | 7,868 | 7,878 | 7,805 | 7,841 | -59 | -0.7% | 1,567,400 |
| 2023/07/03 | 7,940 | 7,950 | 7,856 | 7,900 | +55 | +0.7% | 1,834,400 |
| 2023/06/30 | 7,830 | 7,869 | 7,764 | 7,845 | -50 | -0.6% | 2,441,500 |
| 2023/06/29 | 7,873 | 7,958 | 7,860 | 7,895 | +64 | +0.8% | 2,418,900 |
| 2023/06/28 | 7,712 | 7,845 | 7,667 | 7,831 | +248 | +3.3% | 2,814,900 |
| 2023/06/27 | 7,644 | 7,660 | 7,532 | 7,583 | -89 | -1.2% | 2,140,400 |
| 2023/06/26 | 7,710 | 7,743 | 7,625 | 7,672 | -18 | -0.2% | 1,592,500 |
| 2023/06/23 | 7,881 | 7,911 | 7,644 | 7,690 | -143 | -1.8% | 2,966,900 |
| 2023/06/22 | 7,950 | 7,999 | 7,800 | 7,833 | -191 | -2.4% | 3,293,500 |
| 2023/06/21 | 7,950 | 8,070 | 7,936 | 8,024 | +83 | +1% | 2,992,300 |
| 2023/06/20 | 7,975 | 7,980 | 7,843 | 7,941 | -75 | -0.9% | 3,227,700 |
| 2023/06/19 | 8,002 | 8,084 | 7,940 | 8,016 | +130 | +1.6% | 4,732,100 |
| 2023/06/16 | 7,800 | 7,948 | 7,744 | 7,886 | +133 | +1.7% | 7,832,500 |
| 2023/06/15 | 7,620 | 7,783 | 7,610 | 7,753 | +166 | +2.2% | 4,225,200 |
| 2023/06/14 | 7,590 | 7,670 | 7,520 | 7,587 | +99 | +1.3% | 3,592,100 |
| 2023/06/13 | 7,495 | 7,572 | 7,461 | 7,488 | +60 | +0.8% | 3,318,700 |
| 2023/06/12 | 7,400 | 7,495 | 7,365 | 7,428 | +172 | +2.4% | 2,722,300 |
| 2023/06/09 | 7,232 | 7,279 | 7,201 | 7,256 | +65 | +0.9% | 2,571,100 |
| 2023/06/08 | 7,250 | 7,328 | 7,105 | 7,191 | -109 | -1.5% | 2,806,300 |
| 2023/06/07 | 7,430 | 7,430 | 7,251 | 7,300 | -100 | -1.4% | 3,329,900 |
| 2023/06/06 | 7,394 | 7,429 | 7,327 | 7,400 | ±0 | ±0% | 2,474,700 |
| 2023/06/05 | 7,486 | 7,500 | 7,312 | 7,400 | +29 | +0.4% | 3,525,100 |
| 2023/06/02 | 7,075 | 7,383 | 7,041 | 7,371 | +397 | +5.7% | 4,942,500 |
| 2023/06/01 | 6,894 | 7,028 | 6,873 | 6,974 | +34 | +0.5% | 1,886,300 |
| 2023/05/31 | 7,042 | 7,045 | 6,892 | 6,940 | -160 | -2.3% | 5,031,900 |
| 2023/05/30 | 7,077 | 7,120 | 7,018 | 7,100 | +5 | +0.1% | 1,636,700 |
| 2023/05/29 | 7,240 | 7,251 | 7,068 | 7,095 | +5 | +0.1% | 2,433,200 |
| 2023/05/26 | 7,250 | 7,270 | 7,084 | 7,090 | -126 | -1.7% | 3,047,300 |
| 2023/05/25 | 7,199 | 7,277 | 7,143 | 7,216 | -36 | -0.5% | 2,596,300 |
| 2023/05/24 | 7,338 | 7,358 | 7,231 | 7,252 | -164 | -2.2% | 2,532,500 |
451～
500
件表示中 / 3715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 | 270,200円 | -0.3% | +14.2% | 1.57% | 15.49倍 | 1.80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 | 372,500円 | +6.6% | +11.8% | 2.52% | 21.72倍 | 2.02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 | 191,100円 | +5.3% | +26.2% | 1.47% | 13.74倍 | 1.35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 | 151,300円 | -3.9% | -18.8% | 1.98% | 21.26倍 | 1.60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 | 171,000円 | -5.7% | +49.3% | 2.92% | 34.17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
