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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 7,976 | 7,976 | 7,584 | 7,639 | -787 | -9.3% | 9,100,400 |
| 2022/10/07 | 8,367 | 8,490 | 8,312 | 8,426 | -136 | -1.6% | 2,001,100 |
| 2022/10/06 | 8,437 | 8,595 | 8,437 | 8,562 | +65 | +0.8% | 2,009,400 |
| 2022/10/05 | 8,536 | 8,590 | 8,421 | 8,497 | +60 | +0.7% | 2,410,900 |
| 2022/10/04 | 8,365 | 8,438 | 8,251 | 8,437 | +237 | +2.9% | 3,119,100 |
| 2022/10/03 | 8,159 | 8,312 | 8,100 | 8,200 | +70 | +0.9% | 4,002,600 |
| 2022/09/30 | 8,330 | 8,332 | 8,115 | 8,130 | -478 | -5.6% | 5,411,400 |
| 2022/09/29 | 8,891 | 8,891 | 8,481 | 8,608 | -210 | -2.4% | 5,421,200 |
| 2022/09/28 | 8,788 | 8,989 | 8,773 | 8,818 | -74 | -0.8% | 18,573,000 |
| 2022/09/27 | 8,884 | 8,966 | 8,781 | 8,892 | +132 | +1.5% | 3,658,100 |
| 2022/09/26 | 8,947 | 8,996 | 8,756 | 8,760 | -277 | -3.1% | 2,895,000 |
| 2022/09/22 | 8,880 | 9,060 | 8,857 | 9,037 | +46 | +0.5% | 2,114,300 |
| 2022/09/21 | 9,124 | 9,150 | 8,990 | 8,991 | -193 | -2.1% | 1,849,800 |
| 2022/09/20 | 9,220 | 9,342 | 9,135 | 9,184 | +31 | +0.3% | 2,259,600 |
| 2022/09/16 | 9,158 | 9,212 | 9,063 | 9,153 | -83 | -0.9% | 1,934,700 |
| 2022/09/15 | 9,177 | 9,305 | 9,160 | 9,236 | +96 | +1.1% | 1,634,700 |
| 2022/09/14 | 9,101 | 9,205 | 9,021 | 9,140 | -369 | -3.9% | 3,388,000 |
| 2022/09/13 | 9,436 | 9,530 | 9,401 | 9,509 | +65 | +0.7% | 1,994,200 |
| 2022/09/12 | 9,440 | 9,525 | 9,363 | 9,444 | +140 | +1.5% | 1,835,500 |
| 2022/09/09 | 9,411 | 9,488 | 9,242 | 9,304 | +55 | +0.6% | 3,049,700 |
| 2022/09/08 | 9,119 | 9,268 | 9,001 | 9,249 | +290 | +3.2% | 2,433,900 |
| 2022/09/07 | 9,059 | 9,067 | 8,891 | 8,959 | -144 | -1.6% | 2,790,300 |
| 2022/09/06 | 9,123 | 9,345 | 8,986 | 9,103 | -20 | -0.2% | 4,443,900 |
| 2022/09/05 | 8,983 | 9,123 | 8,958 | 9,123 | +104 | +1.2% | 1,781,300 |
| 2022/09/02 | 9,025 | 9,050 | 8,942 | 9,019 | +11 | +0.1% | 2,029,100 |
| 2022/09/01 | 9,055 | 9,066 | 8,904 | 9,008 | -316 | -3.4% | 3,030,100 |
| 2022/08/31 | 9,100 | 9,329 | 9,100 | 9,324 | +163 | +1.8% | 2,199,000 |
| 2022/08/30 | 8,955 | 9,168 | 8,931 | 9,161 | +222 | +2.5% | 2,535,700 |
| 2022/08/29 | 8,950 | 8,999 | 8,884 | 8,939 | -330 | -3.6% | 2,873,400 |
| 2022/08/26 | 9,309 | 9,392 | 9,232 | 9,269 | -31 | -0.3% | 3,239,100 |
| 2022/08/25 | 9,546 | 9,565 | 9,224 | 9,300 | -228 | -2.4% | 3,928,600 |
| 2022/08/24 | 9,580 | 9,665 | 9,526 | 9,528 | -62 | -0.6% | 1,165,700 |
| 2022/08/23 | 9,700 | 9,753 | 9,565 | 9,590 | -221 | -2.3% | 1,624,100 |
| 2022/08/22 | 9,695 | 9,831 | 9,644 | 9,811 | +2 | ±0% | 1,163,200 |
| 2022/08/19 | 9,910 | 9,987 | 9,809 | 9,809 | -28 | -0.3% | 1,535,700 |
| 2022/08/18 | 9,780 | 9,909 | 9,757 | 9,837 | -66 | -0.7% | 1,269,900 |
| 2022/08/17 | 9,838 | 9,903 | 9,786 | 9,903 | +25 | +0.3% | 1,664,800 |
| 2022/08/16 | 9,924 | 9,934 | 9,834 | 9,878 | -46 | -0.5% | 920,800 |
| 2022/08/15 | 10,000 | 10,110 | 9,872 | 9,924 | -14 | -0.1% | 1,620,100 |
| 2022/08/12 | 9,768 | 9,939 | 9,754 | 9,938 | +359 | +3.7% | 2,801,000 |
| 2022/08/10 | 9,616 | 9,643 | 9,529 | 9,579 | -94 | -1% | 1,325,200 |
| 2022/08/09 | 9,783 | 9,827 | 9,662 | 9,673 | -94 | -1% | 1,782,500 |
| 2022/08/08 | 9,650 | 9,771 | 9,582 | 9,767 | +43 | +0.4% | 1,579,100 |
| 2022/08/05 | 9,763 | 9,819 | 9,680 | 9,724 | -43 | -0.4% | 1,966,700 |
| 2022/08/04 | 9,605 | 9,771 | 9,600 | 9,767 | +214 | +2.2% | 2,555,700 |
| 2022/08/03 | 9,451 | 9,594 | 9,435 | 9,553 | +206 | +2.2% | 2,550,900 |
| 2022/08/02 | 9,460 | 9,530 | 9,322 | 9,347 | -97 | -1% | 1,863,400 |
| 2022/08/01 | 9,172 | 9,452 | 9,115 | 9,444 | +246 | +2.7% | 2,117,000 |
| 2022/07/29 | 9,248 | 9,263 | 9,150 | 9,198 | +36 | +0.4% | 1,621,500 |
| 2022/07/28 | 9,220 | 9,289 | 9,093 | 9,162 | +2 | ±0% | 2,022,400 |
651～
700
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
