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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,770 | 5,798 | 5,692 | 5,731 | -39 | -0.7% | 2,045,500 |
| 2024/09/05 | 5,808 | 5,879 | 5,750 | 5,770 | -108 | -1.8% | 2,318,200 |
| 2024/09/04 | 5,850 | 5,914 | 5,815 | 5,878 | -140 | -2.3% | 3,036,300 |
| 2024/09/03 | 5,915 | 6,069 | 5,915 | 6,018 | +110 | +1.9% | 1,976,800 |
| 2024/09/02 | 5,999 | 6,033 | 5,894 | 5,908 | -38 | -0.6% | 1,697,800 |
| 2024/08/30 | 5,964 | 6,006 | 5,917 | 5,946 | +63 | +1.1% | 2,725,700 |
| 2024/08/29 | 5,900 | 5,910 | 5,811 | 5,883 | -202 | -3.3% | 6,771,100 |
| 2024/08/28 | 6,021 | 6,103 | 5,948 | 6,085 | +15 | +0.2% | 1,818,900 |
| 2024/08/27 | 6,023 | 6,081 | 5,981 | 6,070 | +38 | +0.6% | 1,072,100 |
| 2024/08/26 | 6,100 | 6,110 | 6,006 | 6,032 | -141 | -2.3% | 1,700,800 |
| 2024/08/23 | 6,134 | 6,241 | 6,129 | 6,173 | +39 | +0.6% | 1,967,400 |
| 2024/08/22 | 6,187 | 6,224 | 6,115 | 6,134 | -34 | -0.6% | 1,754,900 |
| 2024/08/21 | 6,120 | 6,177 | 6,106 | 6,168 | -1 | ±0% | 1,515,400 |
| 2024/08/20 | 6,218 | 6,233 | 6,163 | 6,169 | +49 | +0.8% | 1,871,000 |
| 2024/08/19 | 6,214 | 6,237 | 6,065 | 6,120 | -101 | -1.6% | 2,266,100 |
| 2024/08/16 | 6,225 | 6,260 | 6,171 | 6,221 | +167 | +2.8% | 2,093,400 |
| 2024/08/15 | 5,948 | 6,159 | 5,923 | 6,054 | +142 | +2.4% | 2,762,400 |
| 2024/08/14 | 5,950 | 5,974 | 5,866 | 5,912 | -12 | -0.2% | 2,854,200 |
| 2024/08/13 | 5,821 | 5,928 | 5,772 | 5,924 | +103 | +1.8% | 2,357,200 |
| 2024/08/09 | 5,875 | 5,979 | 5,743 | 5,821 | +46 | +0.8% | 3,524,800 |
| 2024/08/08 | 5,750 | 5,861 | 5,645 | 5,775 | -168 | -2.8% | 4,105,000 |
| 2024/08/07 | 5,609 | 6,076 | 5,588 | 5,943 | +139 | +2.4% | 4,171,500 |
| 2024/08/06 | 5,926 | 5,986 | 5,608 | 5,804 | +349 | +6.4% | 4,270,100 |
| 2024/08/05 | 5,640 | 5,846 | 5,400 | 5,455 | -811 | -12.9% | 5,838,200 |
| 2024/08/02 | 6,433 | 6,461 | 6,248 | 6,266 | -367 | -5.5% | 5,066,800 |
| 2024/08/01 | 6,672 | 6,709 | 6,530 | 6,633 | -65 | -1% | 2,375,700 |
| 2024/07/31 | 6,555 | 6,716 | 6,543 | 6,698 | +57 | +0.9% | 3,147,200 |
| 2024/07/30 | 6,647 | 6,716 | 6,577 | 6,641 | -40 | -0.6% | 2,982,100 |
| 2024/07/29 | 6,780 | 6,953 | 6,680 | 6,681 | -42 | -0.6% | 4,291,300 |
| 2024/07/26 | 6,969 | 7,063 | 6,712 | 6,723 | -220 | -3.2% | 5,744,600 |
| 2024/07/25 | 6,971 | 7,082 | 6,843 | 6,943 | -257 | -3.6% | 6,460,000 |
| 2024/07/24 | 7,198 | 7,350 | 7,103 | 7,200 | +413 | +6.1% | 14,688,100 |
| 2024/07/23 | 6,910 | 6,966 | 6,751 | 6,787 | -25 | -0.4% | 4,691,700 |
| 2024/07/22 | 6,800 | 6,918 | 6,783 | 6,812 | -23 | -0.3% | 3,039,100 |
| 2024/07/19 | 6,900 | 6,910 | 6,761 | 6,835 | -106 | -1.5% | 2,705,200 |
| 2024/07/18 | 6,960 | 7,008 | 6,921 | 6,941 | -75 | -1.1% | 2,679,300 |
| 2024/07/17 | 6,978 | 7,055 | 6,969 | 7,016 | +104 | +1.5% | 1,929,000 |
| 2024/07/16 | 7,000 | 7,024 | 6,901 | 6,912 | -113 | -1.6% | 2,441,700 |
| 2024/07/12 | 6,993 | 7,119 | 6,980 | 7,025 | -22 | -0.3% | 2,817,700 |
| 2024/07/11 | 7,057 | 7,154 | 6,992 | 7,047 | +98 | +1.4% | 3,285,600 |
| 2024/07/10 | 6,991 | 7,015 | 6,895 | 6,949 | -41 | -0.6% | 2,100,300 |
| 2024/07/09 | 6,902 | 6,999 | 6,901 | 6,990 | +88 | +1.3% | 1,952,100 |
| 2024/07/08 | 6,910 | 6,988 | 6,861 | 6,902 | -26 | -0.4% | 2,482,100 |
| 2024/07/05 | 7,048 | 7,063 | 6,928 | 6,928 | -83 | -1.2% | 2,866,200 |
| 2024/07/04 | 7,066 | 7,080 | 6,958 | 7,011 | -22 | -0.3% | 2,738,800 |
| 2024/07/03 | 7,060 | 7,139 | 6,985 | 7,033 | -43 | -0.6% | 3,135,200 |
| 2024/07/02 | 7,150 | 7,180 | 7,041 | 7,076 | -44 | -0.6% | 2,286,100 |
| 2024/07/01 | 7,250 | 7,275 | 7,090 | 7,120 | -65 | -0.9% | 2,814,400 |
| 2024/06/28 | 7,311 | 7,329 | 7,166 | 7,185 | -152 | -2.1% | 3,154,000 |
| 2024/06/27 | 7,355 | 7,383 | 7,270 | 7,337 | -64 | -0.9% | 2,367,900 |
51～
100
件表示中 / 3585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 | 290,800円 | +6.5% | +23.4% | 1.38% | 18.06倍 | 2.09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 |
| パナソニックＨ | 152,000円 | +1.2% | +1.1% | 2.63% | 11.45倍 | 0.80倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
| ＴＤＫ | 188,200円 | +0.8% | +26.6% | 1.49% | 22.32倍 | 2.08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 |
| ＮＥＣ | 1,227,000円 | -3.1% | +34.6% | 1.14% | 19.82倍 | 1.72倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 京セラ | 146,900円 | +0.8% | -26.5% | 3.40% | 29.15倍 | 0.64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
