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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/14 | 8,205 | 8,347 | 8,163 | 8,328 | -56 | -0.7% | 2,194,400 |
| 2022/06/13 | 8,578 | 8,585 | 8,384 | 8,384 | -482 | -5.4% | 2,715,600 |
| 2022/06/10 | 8,852 | 8,953 | 8,803 | 8,866 | -30 | -0.3% | 1,983,500 |
| 2022/06/09 | 8,893 | 9,016 | 8,854 | 8,896 | -23 | -0.3% | 1,793,700 |
| 2022/06/08 | 8,721 | 8,980 | 8,718 | 8,919 | +269 | +3.1% | 2,654,000 |
| 2022/06/07 | 8,744 | 8,744 | 8,627 | 8,650 | -38 | -0.4% | 1,683,100 |
| 2022/06/06 | 8,695 | 8,711 | 8,574 | 8,688 | -53 | -0.6% | 1,337,800 |
| 2022/06/03 | 8,841 | 8,863 | 8,701 | 8,741 | +14 | +0.2% | 1,566,100 |
| 2022/06/02 | 8,736 | 8,758 | 8,627 | 8,727 | -6 | -0.1% | 1,379,700 |
| 2022/06/01 | 8,611 | 8,756 | 8,605 | 8,733 | +54 | +0.6% | 1,705,100 |
| 2022/05/31 | 8,592 | 8,744 | 8,520 | 8,679 | +37 | +0.4% | 2,326,500 |
| 2022/05/30 | 8,459 | 8,649 | 8,434 | 8,642 | +375 | +4.5% | 4,298,700 |
| 2022/05/27 | 8,319 | 8,407 | 8,256 | 8,267 | +150 | +1.8% | 2,023,400 |
| 2022/05/26 | 8,195 | 8,228 | 8,102 | 8,117 | -55 | -0.7% | 1,337,100 |
| 2022/05/25 | 8,190 | 8,213 | 8,100 | 8,172 | -32 | -0.4% | 1,535,800 |
| 2022/05/24 | 8,405 | 8,410 | 8,203 | 8,204 | -202 | -2.4% | 1,960,100 |
| 2022/05/23 | 8,309 | 8,406 | 8,273 | 8,406 | +181 | +2.2% | 1,674,300 |
| 2022/05/20 | 8,161 | 8,244 | 8,045 | 8,225 | +102 | +1.3% | 2,254,100 |
| 2022/05/19 | 8,100 | 8,144 | 8,018 | 8,123 | -213 | -2.6% | 2,437,900 |
| 2022/05/18 | 8,360 | 8,438 | 8,292 | 8,336 | +29 | +0.3% | 2,194,400 |
701～
750
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
