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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 2,730 | 2,760 | 2,701.5 | 2,712 | -6.5 | -0.2% | 3,155,000 |
| 2025/03/21 | 2,764 | 2,803.5 | 2,718.5 | 2,718.5 | -70.5 | -2.5% | 6,293,100 |
| 2025/03/19 | 2,734.5 | 2,838 | 2,734.5 | 2,789 | +69 | +2.5% | 5,497,100 |
| 2025/03/18 | 2,726 | 2,739 | 2,714 | 2,720 | +25 | +0.9% | 2,763,500 |
| 2025/03/17 | 2,690 | 2,729.5 | 2,690 | 2,695 | +9 | +0.3% | 2,813,100 |
| 2025/03/14 | 2,621.5 | 2,693 | 2,621 | 2,686 | +35.5 | +1.3% | 4,316,900 |
| 2025/03/13 | 2,700 | 2,731.5 | 2,647.5 | 2,650.5 | -44.5 | -1.7% | 4,116,200 |
| 2025/03/12 | 2,644 | 2,730 | 2,644 | 2,695 | +50.5 | +1.9% | 5,042,500 |
| 2025/03/11 | 2,655.5 | 2,668.5 | 2,587 | 2,644.5 | -46 | -1.7% | 4,581,700 |
| 2025/03/10 | 2,695 | 2,701.5 | 2,632 | 2,690.5 | -4.5 | -0.2% | 3,856,000 |
| 2025/03/07 | 2,653.5 | 2,701 | 2,641.5 | 2,695 | +11.5 | +0.4% | 3,491,500 |
| 2025/03/06 | 2,672.5 | 2,719.5 | 2,672.5 | 2,683.5 | +20 | +0.8% | 3,660,300 |
| 2025/03/05 | 2,631 | 2,672.5 | 2,609 | 2,663.5 | +52 | +2% | 3,870,700 |
| 2025/03/04 | 2,655.5 | 2,693 | 2,608.5 | 2,611.5 | -69.5 | -2.6% | 5,151,300 |
| 2025/03/03 | 2,680 | 2,689.5 | 2,642.5 | 2,681 | -3.5 | -0.1% | 3,720,000 |
| 2025/02/28 | 2,719 | 2,724 | 2,671 | 2,684.5 | -107.5 | -3.9% | 6,312,700 |
| 2025/02/27 | 2,772.5 | 2,796 | 2,762 | 2,792 | +9.5 | +0.3% | 2,968,800 |
| 2025/02/26 | 2,819 | 2,837 | 2,769.5 | 2,782.5 | -16.5 | -0.6% | 3,663,300 |
| 2025/02/25 | 2,750 | 2,826 | 2,745.5 | 2,799 | -22.5 | -0.8% | 6,253,200 |
| 2025/02/21 | 2,761 | 2,825 | 2,745.5 | 2,821.5 | +43.5 | +1.6% | 3,815,100 |
| 2025/02/20 | 2,750 | 2,795 | 2,739 | 2,778 | -2.5 | -0.1% | 5,470,000 |
| 2025/02/19 | 2,700 | 2,789 | 2,690 | 2,780.5 | +130 | +4.9% | 8,437,500 |
| 2025/02/18 | 2,661.5 | 2,669.5 | 2,646.5 | 2,650.5 | -6.5 | -0.2% | 2,320,600 |
| 2025/02/17 | 2,670 | 2,678.5 | 2,652.5 | 2,657 | -37.5 | -1.4% | 2,377,400 |
| 2025/02/14 | 2,720.5 | 2,735.5 | 2,686.5 | 2,694.5 | -30.5 | -1.1% | 3,331,900 |
| 2025/02/13 | 2,750 | 2,750 | 2,721.5 | 2,725 | -16 | -0.6% | 2,805,900 |
| 2025/02/12 | 2,711 | 2,764.5 | 2,711 | 2,741 | +84 | +3.2% | 7,370,800 |
| 2025/02/10 | 2,619.5 | 2,671.5 | 2,615 | 2,657 | +39 | +1.5% | 3,449,900 |
| 2025/02/07 | 2,595.5 | 2,631 | 2,585.5 | 2,618 | +21 | +0.8% | 2,843,600 |
| 2025/02/06 | 2,583 | 2,619.5 | 2,581 | 2,597 | +37 | +1.4% | 3,676,600 |
| 2025/02/05 | 2,570 | 2,585.5 | 2,547 | 2,560 | -0.5 | ±0% | 3,500,800 |
| 2025/02/04 | 2,593 | 2,617.5 | 2,560.5 | 2,560.5 | +7 | +0.3% | 5,599,000 |
| 2025/02/03 | 2,640 | 2,642 | 2,544 | 2,553.5 | -136 | -5.1% | 9,384,000 |
| 2025/01/31 | 2,720 | 2,728.5 | 2,689.5 | 2,689.5 | -19.5 | -0.7% | 4,477,800 |
| 2025/01/30 | 2,715 | 2,724.5 | 2,697 | 2,709 | -33.5 | -1.2% | 4,884,300 |
| 2025/01/29 | 2,718 | 2,758 | 2,708 | 2,742.5 | +31.5 | +1.2% | 6,277,800 |
| 2025/01/28 | 2,795 | 2,798.5 | 2,710 | 2,711 | -96 | -3.4% | 8,770,300 |
| 2025/01/27 | 2,860 | 2,866.5 | 2,798 | 2,807 | -46.5 | -1.6% | 7,917,300 |
| 2025/01/24 | 2,820 | 2,890 | 2,755.5 | 2,853.5 | -93 | -3.2% | 15,581,100 |
| 2025/01/23 | 2,900 | 2,954.5 | 2,855 | 2,946.5 | +106.5 | +3.8% | 9,981,600 |
| 2025/01/22 | 2,830 | 2,855.5 | 2,800 | 2,840 | +47 | +1.7% | 4,813,600 |
| 2025/01/21 | 2,830 | 2,830 | 2,769.5 | 2,793 | -4.5 | -0.2% | 3,642,400 |
| 2025/01/20 | 2,789 | 2,812.5 | 2,781.5 | 2,797.5 | -2 | -0.1% | 2,777,000 |
| 2025/01/17 | 2,802.5 | 2,818 | 2,755 | 2,799.5 | -29 | -1% | 5,230,200 |
| 2025/01/16 | 2,880 | 2,889.5 | 2,823 | 2,828.5 | -33 | -1.2% | 2,805,700 |
| 2025/01/15 | 2,870 | 2,895 | 2,845.5 | 2,861.5 | +3.5 | +0.1% | 3,238,500 |
| 2025/01/14 | 2,910 | 2,910 | 2,827.5 | 2,858 | -57 | -2% | 5,553,100 |
| 2025/01/10 | 2,926 | 2,934.5 | 2,886 | 2,915 | -13.5 | -0.5% | 4,221,000 |
| 2025/01/09 | 2,915 | 2,942.5 | 2,901 | 2,928.5 | -4.5 | -0.2% | 3,466,200 |
| 2025/01/08 | 2,870 | 2,965 | 2,870 | 2,933 | +46.5 | +1.6% | 4,987,900 |
51～
100
件表示中 / 3714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 | 271,200円 | -0.3% | +14.2% | 1.57% | 15.54倍 | 1.81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 | 372,800円 | +6.6% | +11.8% | 2.52% | 21.74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 | 186,600円 | +5.3% | +26.2% | 1.50% | 13.42倍 | 1.32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 | 150,700円 | -3.9% | -18.8% | 1.99% | 21.18倍 | 1.59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 | 171,200円 | -5.7% | +49.3% | 2.92% | 34.21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
