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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 8,260 | 8,337 | 8,201 | 8,307 | +29 | +0.4% | 1,595,000 |
| 2022/05/16 | 8,302 | 8,424 | 8,258 | 8,278 | -11 | -0.1% | 2,067,700 |
| 2022/05/13 | 8,135 | 8,324 | 8,118 | 8,289 | +275 | +3.4% | 1,965,400 |
| 2022/05/12 | 8,116 | 8,154 | 8,005 | 8,014 | -252 | -3% | 2,382,900 |
| 2022/05/11 | 8,221 | 8,345 | 8,214 | 8,266 | -49 | -0.6% | 1,612,500 |
| 2022/05/10 | 8,124 | 8,358 | 8,082 | 8,315 | +101 | +1.2% | 2,412,100 |
| 2022/05/09 | 8,196 | 8,400 | 8,194 | 8,214 | -13 | -0.2% | 2,426,000 |
| 2022/05/06 | 8,283 | 8,346 | 8,177 | 8,227 | -200 | -2.4% | 3,585,300 |
| 2022/05/02 | 8,599 | 8,659 | 8,380 | 8,427 | -112 | -1.3% | 2,954,900 |
| 2022/04/28 | 8,365 | 8,562 | 8,361 | 8,539 | +110 | +1.3% | 2,763,400 |
| 2022/04/27 | 8,155 | 8,434 | 8,093 | 8,429 | +58 | +0.7% | 4,984,400 |
| 2022/04/26 | 8,424 | 8,431 | 8,213 | 8,371 | +8 | +0.1% | 3,773,200 |
| 2022/04/25 | 8,550 | 8,624 | 8,363 | 8,363 | -597 | -6.7% | 5,860,000 |
| 2022/04/22 | 9,120 | 9,250 | 8,785 | 8,960 | -10 | -0.1% | 8,074,900 |
| 2022/04/21 | 8,726 | 9,000 | 8,717 | 8,970 | +244 | +2.8% | 2,575,100 |
| 2022/04/20 | 8,786 | 8,807 | 8,678 | 8,726 | +25 | +0.3% | 1,867,600 |
| 2022/04/19 | 8,767 | 8,771 | 8,641 | 8,701 | +50 | +0.6% | 1,594,500 |
| 2022/04/18 | 8,619 | 8,652 | 8,554 | 8,651 | -56 | -0.6% | 1,134,600 |
| 2022/04/15 | 8,700 | 8,779 | 8,635 | 8,707 | -156 | -1.8% | 1,064,300 |
| 2022/04/14 | 8,766 | 8,873 | 8,727 | 8,863 | +103 | +1.2% | 1,520,700 |
| 2022/04/13 | 8,535 | 8,787 | 8,510 | 8,760 | +294 | +3.5% | 2,225,800 |
| 2022/04/12 | 8,631 | 8,645 | 8,456 | 8,466 | -368 | -4.2% | 2,875,000 |
| 2022/04/11 | 9,032 | 9,043 | 8,806 | 8,834 | -326 | -3.6% | 1,929,900 |
| 2022/04/08 | 9,165 | 9,244 | 9,069 | 9,160 | +26 | +0.3% | 1,804,200 |
| 2022/04/07 | 9,159 | 9,230 | 9,106 | 9,134 | -301 | -3.2% | 1,949,000 |
| 2022/04/06 | 9,450 | 9,538 | 9,391 | 9,435 | -191 | -2% | 1,950,500 |
| 2022/04/05 | 9,765 | 9,773 | 9,533 | 9,626 | -24 | -0.2% | 1,478,900 |
| 2022/04/04 | 9,530 | 9,650 | 9,487 | 9,650 | +83 | +0.9% | 1,460,000 |
| 2022/04/01 | 9,600 | 9,620 | 9,434 | 9,567 | -181 | -1.9% | 1,828,300 |
| 2022/03/31 | 9,862 | 9,931 | 9,693 | 9,748 | -60 | -0.6% | 1,798,900 |
| 2022/03/30 | 9,990 | 10,015 | 9,740 | 9,808 | -61 | -0.6% | 1,914,300 |
| 2022/03/29 | 9,975 | 9,975 | 9,813 | 9,869 | +148 | +1.5% | 1,937,500 |
| 2022/03/28 | 9,865 | 9,869 | 9,683 | 9,721 | -149 | -1.5% | 1,313,300 |
| 2022/03/25 | 10,000 | 10,025 | 9,840 | 9,870 | -32 | -0.3% | 1,269,500 |
| 2022/03/24 | 9,800 | 9,902 | 9,643 | 9,902 | -82 | -0.8% | 2,092,600 |
| 2022/03/23 | 9,736 | 10,035 | 9,725 | 9,984 | +398 | +4.2% | 2,334,500 |
| 2022/03/22 | 9,690 | 9,745 | 9,551 | 9,586 | -112 | -1.2% | 1,913,600 |
| 2022/03/18 | 9,599 | 9,793 | 9,575 | 9,698 | +109 | +1.1% | 2,307,000 |
| 2022/03/17 | 9,600 | 9,759 | 9,532 | 9,589 | +482 | +5.3% | 2,774,500 |
| 2022/03/16 | 8,969 | 9,136 | 8,911 | 9,107 | +390 | +4.5% | 2,361,500 |
| 2022/03/15 | 8,710 | 8,809 | 8,645 | 8,717 | +15 | +0.2% | 1,669,400 |
| 2022/03/14 | 8,790 | 8,917 | 8,670 | 8,702 | -121 | -1.4% | 2,117,600 |
| 2022/03/11 | 8,984 | 9,078 | 8,696 | 8,823 | -392 | -4.3% | 2,809,000 |
| 2022/03/10 | 9,058 | 9,288 | 9,004 | 9,215 | +445 | +5.1% | 3,228,100 |
| 2022/03/09 | 9,141 | 9,173 | 8,740 | 8,770 | -374 | -4.1% | 3,725,100 |
| 2022/03/08 | 8,998 | 9,393 | 8,831 | 9,144 | -21 | -0.2% | 3,572,500 |
| 2022/03/07 | 9,527 | 9,541 | 9,105 | 9,165 | -609 | -6.2% | 2,944,500 |
| 2022/03/04 | 9,962 | 9,990 | 9,733 | 9,774 | -291 | -2.9% | 1,781,400 |
| 2022/03/03 | 10,060 | 10,165 | 9,998 | 10,065 | +20 | +0.2% | 1,072,300 |
| 2022/03/02 | 10,015 | 10,110 | 9,981 | 10,045 | -30 | -0.3% | 1,178,500 |
751～
800
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
