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 |
|---|---|---|---|---|---|---|---|
| 2022/12/01 | 8,834 | 8,854 | 8,722 | 8,763 | +229 | +2.7% | 2,213,100 |
| 2022/11/30 | 8,540 | 8,595 | 8,500 | 8,534 | -90 | -1% | 2,653,500 |
| 2022/11/29 | 8,651 | 8,716 | 8,577 | 8,624 | -151 | -1.7% | 1,531,600 |
| 2022/11/28 | 8,800 | 8,800 | 8,744 | 8,775 | -36 | -0.4% | 940,100 |
| 2022/11/25 | 8,841 | 8,872 | 8,781 | 8,811 | -46 | -0.5% | 1,081,200 |
| 2022/11/24 | 8,909 | 8,932 | 8,816 | 8,857 | +112 | +1.3% | 1,794,900 |
| 2022/11/22 | 8,681 | 8,823 | 8,681 | 8,745 | +65 | +0.7% | 1,860,200 |
| 2022/11/21 | 8,761 | 8,777 | 8,615 | 8,680 | -25 | -0.3% | 1,704,000 |
| 2022/11/18 | 8,829 | 8,834 | 8,681 | 8,705 | -96 | -1.1% | 1,343,200 |
| 2022/11/17 | 8,854 | 8,924 | 8,761 | 8,801 | -151 | -1.7% | 1,549,500 |
| 2022/11/16 | 8,961 | 8,992 | 8,761 | 8,952 | -48 | -0.5% | 2,456,700 |
| 2022/11/15 | 8,800 | 9,000 | 8,797 | 9,000 | +139 | +1.6% | 1,911,700 |
| 2022/11/14 | 8,746 | 8,985 | 8,684 | 8,861 | +192 | +2.2% | 4,142,900 |
| 2022/11/11 | 8,428 | 8,708 | 8,428 | 8,669 | +570 | +7% | 4,606,500 |
| 2022/11/10 | 8,151 | 8,196 | 8,072 | 8,099 | -153 | -1.9% | 1,516,100 |
| 2022/11/09 | 8,325 | 8,374 | 8,210 | 8,252 | -27 | -0.3% | 1,617,900 |
| 2022/11/08 | 8,160 | 8,300 | 8,160 | 8,279 | +131 | +1.6% | 1,583,400 |
| 2022/11/07 | 8,035 | 8,163 | 8,018 | 8,148 | +158 | +2% | 1,243,400 |
| 2022/11/04 | 7,832 | 7,992 | 7,781 | 7,990 | -25 | -0.3% | 2,138,900 |
| 2022/11/02 | 8,074 | 8,089 | 7,973 | 8,015 | -126 | -1.5% | 2,287,000 |
| 2022/11/01 | 8,115 | 8,183 | 8,062 | 8,141 | -97 | -1.2% | 2,505,800 |
| 2022/10/31 | 8,349 | 8,393 | 8,200 | 8,238 | +21 | +0.3% | 2,724,900 |
| 2022/10/28 | 8,236 | 8,392 | 8,185 | 8,217 | -147 | -1.8% | 4,459,600 |
| 2022/10/27 | 8,288 | 8,408 | 8,211 | 8,364 | +133 | +1.6% | 2,295,700 |
| 2022/10/26 | 8,433 | 8,444 | 8,228 | 8,231 | -130 | -1.6% | 3,848,300 |
| 2022/10/25 | 8,267 | 8,385 | 8,120 | 8,361 | +396 | +5% | 7,332,800 |
| 2022/10/24 | 7,899 | 8,168 | 7,898 | 7,965 | +225 | +2.9% | 4,714,900 |
| 2022/10/21 | 7,701 | 7,763 | 7,686 | 7,740 | +3 | ±0% | 2,186,400 |
| 2022/10/20 | 7,710 | 7,759 | 7,677 | 7,737 | -35 | -0.5% | 2,133,500 |
| 2022/10/19 | 7,700 | 7,809 | 7,684 | 7,772 | -47 | -0.6% | 2,566,000 |
| 2022/10/18 | 7,725 | 7,822 | 7,653 | 7,819 | +253 | +3.3% | 2,708,900 |
| 2022/10/17 | 7,557 | 7,608 | 7,535 | 7,566 | -171 | -2.2% | 2,887,400 |
| 2022/10/14 | 7,697 | 7,777 | 7,638 | 7,737 | +190 | +2.5% | 3,597,700 |
| 2022/10/13 | 7,710 | 7,712 | 7,515 | 7,547 | -168 | -2.2% | 3,714,600 |
| 2022/10/12 | 7,650 | 7,738 | 7,615 | 7,715 | +76 | +1% | 4,470,900 |
| 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 |
651～
700
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 | 291,000円 | -0.3% | +14.2% | 1.46% | 16.68倍 | 1.94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 | 181,200円 | -3.9% | -18.8% | 1.66% | 25.47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 | 186,000円 | +5.3% | +26.2% | 1.51% | 13.46倍 | 1.66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 | 165,700円 | -5.7% | +49.3% | 3.02% | 33.11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 | 250,700円 | +5.2% | +7.9% | 1.52% | 27.43倍 | 3.37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
