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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 3,050 | 3,055 | 3,003 | 3,016 | -70.5 | -2.3% | 3,401,600 |
| 2024/08/23 | 3,067 | 3,120.5 | 3,064.5 | 3,086.5 | +19.5 | +0.6% | 3,934,800 |
| 2024/08/22 | 3,093.5 | 3,112 | 3,057.5 | 3,067 | -17 | -0.6% | 3,509,800 |
| 2024/08/21 | 3,060 | 3,088.5 | 3,053 | 3,084 | -0.5 | ±0% | 3,030,800 |
| 2024/08/20 | 3,109 | 3,116.5 | 3,081.5 | 3,084.5 | +24.5 | +0.8% | 3,742,000 |
| 2024/08/19 | 3,107 | 3,118.5 | 3,032.5 | 3,060 | -50.5 | -1.6% | 4,532,200 |
| 2024/08/16 | 3,112.5 | 3,130 | 3,085.5 | 3,110.5 | +83.5 | +2.8% | 4,186,800 |
| 2024/08/15 | 2,974 | 3,079.5 | 2,961.5 | 3,027 | +71 | +2.4% | 5,524,800 |
| 2024/08/14 | 2,975 | 2,987 | 2,933 | 2,956 | -6 | -0.2% | 5,708,400 |
| 2024/08/13 | 2,910.5 | 2,964 | 2,886 | 2,962 | +51.5 | +1.8% | 4,714,400 |
| 2024/08/09 | 2,937.5 | 2,989.5 | 2,871.5 | 2,910.5 | +23 | +0.8% | 7,049,600 |
| 2024/08/08 | 2,875 | 2,930.5 | 2,822.5 | 2,887.5 | -84 | -2.8% | 8,210,000 |
| 2024/08/07 | 2,804.5 | 3,038 | 2,794 | 2,971.5 | +69.5 | +2.4% | 8,343,000 |
| 2024/08/06 | 2,963 | 2,993 | 2,804 | 2,902 | +174.5 | +6.4% | 8,540,200 |
| 2024/08/05 | 2,820 | 2,923 | 2,700 | 2,727.5 | -405.5 | -12.9% | 11,676,400 |
| 2024/08/02 | 3,216.5 | 3,230.5 | 3,124 | 3,133 | -183.5 | -5.5% | 10,133,600 |
| 2024/08/01 | 3,336 | 3,354.5 | 3,265 | 3,316.5 | -32.5 | -1% | 4,751,400 |
| 2024/07/31 | 3,277.5 | 3,358 | 3,271.5 | 3,349 | +28.5 | +0.9% | 6,294,400 |
| 2024/07/30 | 3,323.5 | 3,358 | 3,288.5 | 3,320.5 | -20 | -0.6% | 5,964,200 |
| 2024/07/29 | 3,390 | 3,476.5 | 3,340 | 3,340.5 | -21 | -0.6% | 8,582,600 |
| 2024/07/26 | 3,484.5 | 3,531.5 | 3,356 | 3,361.5 | -110 | -3.2% | 11,489,200 |
| 2024/07/25 | 3,485.5 | 3,541 | 3,421.5 | 3,471.5 | -128.5 | -3.6% | 12,920,000 |
| 2024/07/24 | 3,599 | 3,675 | 3,551.5 | 3,600 | +206.5 | +6.1% | 29,376,200 |
| 2024/07/23 | 3,455 | 3,483 | 3,375.5 | 3,393.5 | -12.5 | -0.4% | 9,383,400 |
| 2024/07/22 | 3,400 | 3,459 | 3,391.5 | 3,406 | -11.5 | -0.3% | 6,078,200 |
| 2024/07/19 | 3,450 | 3,455 | 3,380.5 | 3,417.5 | -53 | -1.5% | 5,410,400 |
| 2024/07/18 | 3,480 | 3,504 | 3,460.5 | 3,470.5 | -37.5 | -1.1% | 5,358,600 |
| 2024/07/17 | 3,489 | 3,527.5 | 3,484.5 | 3,508 | +52 | +1.5% | 3,858,000 |
| 2024/07/16 | 3,500 | 3,512 | 3,450.5 | 3,456 | -56.5 | -1.6% | 4,883,400 |
| 2024/07/12 | 3,496.5 | 3,559.5 | 3,490 | 3,512.5 | -11 | -0.3% | 5,635,400 |
| 2024/07/11 | 3,528.5 | 3,577 | 3,496 | 3,523.5 | +49 | +1.4% | 6,571,200 |
| 2024/07/10 | 3,495.5 | 3,507.5 | 3,447.5 | 3,474.5 | -20.5 | -0.6% | 4,200,600 |
| 2024/07/09 | 3,451 | 3,499.5 | 3,450.5 | 3,495 | +44 | +1.3% | 3,904,200 |
| 2024/07/08 | 3,455 | 3,494 | 3,430.5 | 3,451 | -13 | -0.4% | 4,964,200 |
| 2024/07/05 | 3,524 | 3,531.5 | 3,464 | 3,464 | -41.5 | -1.2% | 5,732,400 |
| 2024/07/04 | 3,533 | 3,540 | 3,479 | 3,505.5 | -11 | -0.3% | 5,477,600 |
| 2024/07/03 | 3,530 | 3,569.5 | 3,492.5 | 3,516.5 | -21.5 | -0.6% | 6,270,400 |
| 2024/07/02 | 3,575 | 3,590 | 3,520.5 | 3,538 | -22 | -0.6% | 4,572,200 |
| 2024/07/01 | 3,625 | 3,637.5 | 3,545 | 3,560 | -32.5 | -0.9% | 5,628,800 |
| 2024/06/28 | 3,655.5 | 3,664.5 | 3,583 | 3,592.5 | -76 | -2.1% | 6,308,000 |
| 2024/06/27 | 3,677.5 | 3,691.5 | 3,635 | 3,668.5 | -32 | -0.9% | 4,735,800 |
| 2024/06/26 | 3,678.5 | 3,744.5 | 3,650.5 | 3,700.5 | +55 | +1.5% | 5,976,800 |
| 2024/06/25 | 3,708.5 | 3,724 | 3,641.5 | 3,645.5 | -78.5 | -2.1% | 5,634,200 |
| 2024/06/24 | 3,665.5 | 3,754 | 3,665.5 | 3,724 | +62.5 | +1.7% | 5,484,600 |
| 2024/06/21 | 3,672.5 | 3,734.5 | 3,643.5 | 3,661.5 | -9 | -0.2% | 6,823,400 |
| 2024/06/20 | 3,721 | 3,723.5 | 3,622 | 3,670.5 | -96.5 | -2.6% | 6,311,400 |
| 2024/06/19 | 3,740 | 3,834.5 | 3,731 | 3,767 | +97.5 | +2.7% | 8,410,400 |
| 2024/06/18 | 3,675 | 3,689.5 | 3,637.5 | 3,669.5 | +42 | +1.2% | 4,582,000 |
| 2024/06/17 | 3,685 | 3,695 | 3,600.5 | 3,627.5 | -89.5 | -2.4% | 5,776,600 |
| 2024/06/14 | 3,576 | 3,722 | 3,576 | 3,717 | +141 | +3.9% | 10,441,200 |
451～
500
件表示中 / 3976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 | 267,800円 | - | - | 0.00% | - | 1.74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駆動向け参入。会計不正発覚 |
| レーザーテク | 4,774,000円 | -12.5% | -16.3% | 0.69% | 59.43倍 | 18.97倍 |
|
半導体向けマスク・マスクブランクス欠陥検査装置。ＥＵＶ品は独占。受注から検収まで１年超 |
| スクリン | 1,805,500円 | +19.7% | +20.7% | 0.97% | 31.04倍 | 7.02倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 太陽誘電 | 2,040,000円 | +8.1% | +11.9% | 0.44% | 141.83倍 | 7.41倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| ＫＯＫＵＳＡＩ | 1,043,000円 | +19.1% | +31.1% | 0.45% | 62.82倍 | 11.12倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
市場注目の銘柄
チャート関連のコラム
