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 |
|---|---|---|---|---|---|---|---|
| 2023/04/27 | 6,559 | 6,559 | 6,477 | 6,540 | -19 | -0.3% | 2,512,600 |
| 2023/04/26 | 6,684 | 6,685 | 6,477 | 6,559 | -126 | -1.9% | 5,282,900 |
| 2023/04/25 | 6,875 | 6,916 | 6,683 | 6,685 | +61 | +0.9% | 8,588,500 |
| 2023/04/24 | 6,525 | 6,651 | 6,521 | 6,624 | +73 | +1.1% | 2,886,300 |
| 2023/04/21 | 6,522 | 6,570 | 6,457 | 6,551 | -81 | -1.2% | 2,889,900 |
| 2023/04/20 | 6,585 | 6,676 | 6,558 | 6,632 | -52 | -0.8% | 1,795,700 |
| 2023/04/19 | 6,660 | 6,719 | 6,617 | 6,684 | -112 | -1.6% | 2,383,100 |
| 2023/04/18 | 6,800 | 6,834 | 6,768 | 6,796 | +36 | +0.5% | 1,264,900 |
| 2023/04/17 | 6,743 | 6,773 | 6,713 | 6,760 | +30 | +0.4% | 1,148,200 |
| 2023/04/14 | 6,749 | 6,767 | 6,695 | 6,730 | +15 | +0.2% | 1,829,200 |
| 2023/04/13 | 6,678 | 6,729 | 6,642 | 6,715 | -49 | -0.7% | 1,810,300 |
| 2023/04/12 | 6,710 | 6,771 | 6,692 | 6,764 | +28 | +0.4% | 1,283,300 |
| 2023/04/11 | 6,669 | 6,771 | 6,661 | 6,736 | +93 | +1.4% | 1,817,000 |
| 2023/04/10 | 6,670 | 6,698 | 6,606 | 6,643 | -1 | ±0% | 1,101,900 |
| 2023/04/07 | 6,603 | 6,669 | 6,599 | 6,644 | +54 | +0.8% | 2,000,400 |
| 2023/04/06 | 6,600 | 6,602 | 6,535 | 6,590 | -131 | -1.9% | 2,032,300 |
| 2023/04/05 | 6,828 | 6,849 | 6,719 | 6,721 | -193 | -2.8% | 2,235,800 |
| 2023/04/04 | 6,919 | 6,926 | 6,833 | 6,914 | +44 | +0.6% | 2,500,100 |
| 2023/04/03 | 6,910 | 6,920 | 6,848 | 6,870 | +25 | +0.4% | 1,880,900 |
| 2023/03/31 | 6,900 | 6,941 | 6,825 | 6,845 | +17 | +0.2% | 2,409,800 |
| 2023/03/30 | 6,910 | 6,917 | 6,784 | 6,828 | -38 | -0.6% | 1,694,700 |
| 2023/03/29 | 6,757 | 6,869 | 6,702 | 6,866 | +149 | +2.2% | 2,617,000 |
| 2023/03/28 | 6,789 | 6,810 | 6,670 | 6,717 | -68 | -1% | 1,958,000 |
| 2023/03/27 | 6,820 | 6,841 | 6,762 | 6,785 | -93 | -1.4% | 1,846,300 |
| 2023/03/24 | 6,860 | 6,903 | 6,823 | 6,878 | +51 | +0.7% | 2,111,900 |
| 2023/03/23 | 6,698 | 6,836 | 6,682 | 6,827 | +23 | +0.3% | 1,826,000 |
| 2023/03/22 | 6,720 | 6,849 | 6,701 | 6,804 | +247 | +3.8% | 3,517,400 |
| 2023/03/20 | 6,442 | 6,615 | 6,430 | 6,557 | +129 | +2% | 3,788,900 |
| 2023/03/17 | 6,321 | 6,432 | 6,281 | 6,428 | +130 | +2.1% | 2,939,800 |
| 2023/03/16 | 6,222 | 6,321 | 6,145 | 6,298 | -120 | -1.9% | 4,233,600 |
| 2023/03/15 | 6,650 | 6,656 | 6,409 | 6,418 | -175 | -2.7% | 3,371,900 |
| 2023/03/14 | 6,676 | 6,676 | 6,582 | 6,593 | -166 | -2.5% | 2,560,600 |
| 2023/03/13 | 6,760 | 6,773 | 6,676 | 6,759 | -65 | -1% | 2,588,000 |
| 2023/03/10 | 6,900 | 6,938 | 6,822 | 6,824 | -188 | -2.7% | 2,987,500 |
| 2023/03/09 | 7,021 | 7,037 | 6,991 | 7,012 | +58 | +0.8% | 1,758,000 |
| 2023/03/08 | 6,928 | 6,965 | 6,902 | 6,954 | +5 | +0.1% | 1,026,800 |
| 2023/03/07 | 6,965 | 6,973 | 6,920 | 6,949 | -16 | -0.2% | 1,302,000 |
| 2023/03/06 | 6,968 | 7,004 | 6,924 | 6,965 | +97 | +1.4% | 1,694,300 |
| 2023/03/03 | 6,800 | 6,869 | 6,762 | 6,868 | +98 | +1.4% | 2,177,400 |
| 2023/03/02 | 6,837 | 6,863 | 6,740 | 6,770 | -114 | -1.7% | 2,049,100 |
| 2023/03/01 | 6,881 | 6,906 | 6,815 | 6,884 | -12 | -0.2% | 1,263,500 |
| 2023/02/28 | 6,850 | 6,918 | 6,832 | 6,896 | +57 | +0.8% | 1,627,600 |
| 2023/02/27 | 6,801 | 6,841 | 6,765 | 6,839 | -22 | -0.3% | 1,149,800 |
| 2023/02/24 | 6,770 | 6,915 | 6,765 | 6,861 | +84 | +1.2% | 2,640,300 |
| 2023/02/22 | 6,824 | 6,870 | 6,770 | 6,777 | -101 | -1.5% | 2,013,600 |
| 2023/02/21 | 6,930 | 6,932 | 6,866 | 6,878 | -54 | -0.8% | 1,481,800 |
| 2023/02/20 | 7,001 | 7,024 | 6,932 | 6,932 | -93 | -1.3% | 1,913,800 |
| 2023/02/17 | 7,049 | 7,050 | 6,991 | 7,025 | -96 | -1.3% | 2,031,400 |
| 2023/02/16 | 7,076 | 7,126 | 7,025 | 7,121 | +145 | +2.1% | 2,257,700 |
| 2023/02/15 | 7,104 | 7,107 | 6,968 | 6,976 | -82 | -1.2% | 2,401,400 |
551～
600
件表示中 / 3750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 | 294,300円 | -0.3% | +14.2% | 1.44% | 16.87倍 | 1.96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 |
| ＴＤＫ | 184,600円 | -3.9% | -18.8% | 1.63% | 25.95倍 | 1.95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 | 188,200円 | +5.3% | +26.2% | 1.49% | 13.62倍 | 1.68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 | 166,300円 | -5.7% | +49.3% | 3.01% | 33.23倍 | 0.73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 |
| シスメックス | 252,200円 | +5.2% | +7.9% | 1.51% | 27.59倍 | 3.39倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
