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 |
|---|---|---|---|---|---|---|---|
| 2022/04/21 | 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 |
| 2022/03/01 | 10,100 | 10,190 | 10,040 | 10,075 | +192 | +1.9% | 1,366,400 |
| 2022/02/28 | 9,900 | 9,972 | 9,751 | 9,883 | -34 | -0.3% | 1,628,000 |
| 2022/02/25 | 9,849 | 9,978 | 9,783 | 9,917 | +208 | +2.1% | 1,698,100 |
| 2022/02/24 | 9,692 | 9,874 | 9,671 | 9,709 | -109 | -1.1% | 2,044,000 |
| 2022/02/22 | 9,730 | 9,896 | 9,700 | 9,818 | -138 | -1.4% | 1,399,600 |
| 2022/02/21 | 9,839 | 9,990 | 9,730 | 9,956 | -104 | -1% | 1,427,100 |
| 2022/02/18 | 9,850 | 10,090 | 9,820 | 10,060 | ±0 | ±0% | 2,149,800 |
| 2022/02/17 | 10,510 | 10,525 | 10,015 | 10,060 | -310 | -3% | 2,105,800 |
| 2022/02/16 | 10,415 | 10,415 | 10,270 | 10,370 | +255 | +2.5% | 1,625,000 |
| 2022/02/15 | 10,135 | 10,150 | 10,010 | 10,115 | +50 | +0.5% | 1,469,100 |
| 2022/02/14 | 10,005 | 10,105 | 9,873 | 10,065 | -225 | -2.2% | 2,380,500 |
| 2022/02/10 | 10,260 | 10,415 | 10,200 | 10,290 | +135 | +1.3% | 1,967,400 |
| 2022/02/09 | 10,140 | 10,200 | 10,005 | 10,155 | +125 | +1.2% | 1,704,000 |
| 2022/02/08 | 10,100 | 10,170 | 10,000 | 10,030 | +49 | +0.5% | 1,840,300 |
801～
850
件表示中 / 3751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 | 288,500円 | -0.3% | +14.2% | 1.47% | 16.54倍 | 1.92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 | 180,100円 | -3.9% | -18.8% | 1.67% | 25.32倍 | 1.90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 | 185,900円 | +5.3% | +26.2% | 1.51% | 13.45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 | 166,500円 | -5.7% | +49.3% | 3.00% | 33.27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 | 251,000円 | +5.2% | +7.9% | 1.51% | 27.46倍 | 3.38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
