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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/07/27 | 8,945 | 9,179 | 8,925 | 9,160 | +189 | +2.1% | 2,538,700 |
| 2022/07/26 | 9,067 | 9,124 | 8,935 | 8,971 | -143 | -1.6% | 3,079,800 |
| 2022/07/25 | 9,184 | 9,258 | 9,048 | 9,114 | -188 | -2% | 2,941,800 |
| 2022/07/22 | 9,240 | 9,340 | 9,107 | 9,302 | -141 | -1.5% | 4,104,200 |
| 2022/07/21 | 9,410 | 9,454 | 9,240 | 9,443 | -192 | -2% | 5,628,300 |
| 2022/07/20 | 9,600 | 9,635 | 9,491 | 9,635 | +323 | +3.5% | 4,394,200 |
| 2022/07/19 | 9,200 | 9,375 | 9,076 | 9,312 | +93 | +1% | 3,296,500 |
| 2022/07/15 | 9,054 | 9,260 | 9,018 | 9,219 | +232 | +2.6% | 2,911,400 |
| 2022/07/14 | 8,750 | 9,027 | 8,695 | 8,987 | +207 | +2.4% | 1,961,700 |
| 2022/07/13 | 8,907 | 8,963 | 8,752 | 8,780 | -48 | -0.5% | 1,936,200 |
| 2022/07/12 | 9,025 | 9,029 | 8,756 | 8,828 | -284 | -3.1% | 2,295,900 |
| 2022/07/11 | 9,190 | 9,242 | 9,054 | 9,112 | +115 | +1.3% | 2,524,700 |
| 2022/07/08 | 9,000 | 9,140 | 8,929 | 8,997 | +50 | +0.6% | 3,092,000 |
| 2022/07/07 | 8,701 | 8,959 | 8,661 | 8,947 | +287 | +3.3% | 2,870,700 |
| 2022/07/06 | 8,627 | 8,727 | 8,585 | 8,660 | +78 | +0.9% | 2,296,400 |
| 2022/07/05 | 8,500 | 8,611 | 8,467 | 8,582 | +180 | +2.1% | 2,314,900 |
| 2022/07/04 | 8,243 | 8,422 | 8,232 | 8,402 | +243 | +3% | 1,756,500 |
| 2022/07/01 | 8,369 | 8,474 | 8,110 | 8,159 | -221 | -2.6% | 1,805,500 |
| 2022/06/30 | 8,404 | 8,457 | 8,353 | 8,380 | -77 | -0.9% | 1,819,700 |
| 2022/06/29 | 8,485 | 8,513 | 8,390 | 8,457 | -168 | -1.9% | 3,625,100 |
| 2022/06/28 | 8,490 | 8,625 | 8,471 | 8,625 | -15 | -0.2% | 1,979,000 |
| 2022/06/27 | 8,391 | 8,649 | 8,358 | 8,640 | +249 | +3% | 2,389,600 |
| 2022/06/24 | 7,961 | 8,394 | 7,952 | 8,391 | +509 | +6.5% | 2,785,500 |
| 2022/06/23 | 7,862 | 7,993 | 7,830 | 7,882 | +20 | +0.3% | 2,588,500 |
| 2022/06/22 | 8,100 | 8,110 | 7,860 | 7,862 | -138 | -1.7% | 2,414,100 |
| 2022/06/21 | 8,008 | 8,047 | 7,902 | 8,000 | +66 | +0.8% | 2,470,000 |
| 2022/06/20 | 8,130 | 8,139 | 7,906 | 7,934 | -146 | -1.8% | 1,834,800 |
| 2022/06/17 | 7,974 | 8,130 | 7,855 | 8,080 | -120 | -1.5% | 3,392,200 |
| 2022/06/16 | 8,362 | 8,469 | 8,188 | 8,200 | -43 | -0.5% | 1,838,800 |
| 2022/06/15 | 8,299 | 8,408 | 8,210 | 8,243 | -85 | -1% | 1,509,100 |
651～
700
件表示中 / 3685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 | 209,400円 | +6.5% | +23.4% | 1.91% | 13.00倍 | 1.50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 |
| ルネサス | 158,000円 | +5.3% | +26.2% | 1.77% | 11.35倍 | 1.12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 | 133,200円 | +3.6% | +26.6% | 2.10% | 15.80倍 | 1.47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 | 163,400円 | -0.2% | -58.1% | 3.06% | 115.07倍 | 0.72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 | 263,800円 | +10.5% | +10.6% | 1.14% | 29.90倍 | 3.73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
