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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 2,828 | 2,906 | 2,814.5 | 2,886.5 | +81 | +2.9% | 5,722,700 |
| 2025/01/06 | 2,900 | 2,900 | 2,803.5 | 2,805.5 | -49.5 | -1.7% | 5,717,200 |
| 2024/12/30 | 2,870 | 2,899 | 2,838 | 2,855 | +12 | +0.4% | 4,613,500 |
| 2024/12/27 | 2,762.5 | 2,875 | 2,758 | 2,843 | +113 | +4.1% | 7,144,900 |
| 2024/12/26 | 2,691 | 2,740 | 2,691 | 2,730 | +30 | +1.1% | 4,049,600 |
| 2024/12/25 | 2,719.5 | 2,731.5 | 2,685 | 2,700 | -8 | -0.3% | 3,893,600 |
| 2024/12/24 | 2,730 | 2,735.5 | 2,704 | 2,708 | -34.5 | -1.3% | 3,285,600 |
| 2024/12/23 | 2,740 | 2,745 | 2,682 | 2,742.5 | -7.5 | -0.3% | 5,589,100 |
| 2024/12/20 | 2,770 | 2,790 | 2,750 | 2,750 | -13 | -0.5% | 3,398,800 |
| 2024/12/19 | 2,758 | 2,784.5 | 2,727.5 | 2,763 | -57 | -2% | 3,632,100 |
| 2024/12/18 | 2,830 | 2,841 | 2,803 | 2,820 | +4.5 | +0.2% | 2,175,000 |
| 2024/12/17 | 2,797 | 2,828 | 2,782 | 2,815.5 | +17.5 | +0.6% | 3,113,300 |
| 2024/12/16 | 2,827 | 2,839.5 | 2,790.5 | 2,798 | -18.5 | -0.7% | 2,647,500 |
| 2024/12/13 | 2,817 | 2,843 | 2,806 | 2,816.5 | -41.5 | -1.5% | 3,733,900 |
| 2024/12/12 | 2,860.5 | 2,877 | 2,842 | 2,858 | +31 | +1.1% | 3,374,900 |
| 2024/12/11 | 2,820 | 2,830 | 2,795 | 2,827 | -9.5 | -0.3% | 3,091,000 |
| 2024/12/10 | 2,850 | 2,907 | 2,836 | 2,836.5 | +12.5 | +0.4% | 3,837,400 |
| 2024/12/09 | 2,815 | 2,837.5 | 2,794.5 | 2,824 | +16.5 | +0.6% | 3,280,700 |
| 2024/12/06 | 2,803.5 | 2,816 | 2,777.5 | 2,807.5 | +5 | +0.2% | 3,426,000 |
| 2024/12/05 | 2,850 | 2,852.5 | 2,791.5 | 2,802.5 | -49.5 | -1.7% | 3,984,900 |
| 2024/12/04 | 2,850 | 2,861 | 2,798.5 | 2,852 | -16 | -0.6% | 4,276,900 |
| 2024/12/03 | 2,761 | 2,895 | 2,760 | 2,868 | +119.5 | +4.3% | 8,187,900 |
| 2024/12/02 | 2,785 | 2,798 | 2,725 | 2,748.5 | -6.5 | -0.2% | 3,810,200 |
| 2024/11/29 | 2,790 | 2,802.5 | 2,755 | 2,755 | -63 | -2.2% | 3,773,600 |
| 2024/11/28 | 2,800 | 2,818 | 2,775.5 | 2,818 | +10.5 | +0.4% | 2,835,400 |
| 2024/11/27 | 2,820 | 2,861.5 | 2,795 | 2,807.5 | -11.5 | -0.4% | 3,789,500 |
| 2024/11/26 | 2,855 | 2,873.5 | 2,780 | 2,819 | -47.5 | -1.7% | 4,351,500 |
| 2024/11/25 | 2,858 | 2,886.5 | 2,847.5 | 2,866.5 | +8.5 | +0.3% | 5,939,400 |
| 2024/11/22 | 2,872 | 2,894 | 2,838.5 | 2,858 | -50 | -1.7% | 5,153,300 |
| 2024/11/21 | 2,888 | 2,948 | 2,878 | 2,908 | -8.5 | -0.3% | 4,204,400 |
| 2024/11/20 | 2,907.5 | 3,012 | 2,899.5 | 2,916.5 | +48.5 | +1.7% | 8,560,800 |
| 2024/11/19 | 2,836.5 | 2,912.5 | 2,810 | 2,868 | +127.5 | +4.7% | 8,636,000 |
| 2024/11/18 | 2,785 | 2,798 | 2,735 | 2,740.5 | -77.5 | -2.8% | 5,742,500 |
| 2024/11/15 | 2,834.5 | 2,847.5 | 2,793 | 2,818 | -10.5 | -0.4% | 3,948,700 |
| 2024/11/14 | 2,839 | 2,908.5 | 2,828.5 | 2,828.5 | -21 | -0.7% | 3,178,800 |
| 2024/11/13 | 2,871 | 2,887.5 | 2,828.5 | 2,849.5 | -46.5 | -1.6% | 3,191,100 |
| 2024/11/12 | 2,896 | 2,947.5 | 2,874 | 2,896 | -14 | -0.5% | 3,285,100 |
| 2024/11/11 | 2,915.5 | 2,927 | 2,896 | 2,910 | -12 | -0.4% | 2,179,100 |
| 2024/11/08 | 2,940 | 2,964 | 2,916.5 | 2,922 | ±0 | ±0% | 3,606,200 |
| 2024/11/07 | 3,000 | 3,034 | 2,913.5 | 2,922 | -71 | -2.4% | 6,969,000 |
| 2024/11/06 | 3,000 | 3,050 | 2,990 | 2,993 | +28 | +0.9% | 4,194,100 |
| 2024/11/05 | 3,015 | 3,036 | 2,965 | 2,965 | -52 | -1.7% | 5,281,200 |
| 2024/11/01 | 3,039 | 3,090 | 3,010 | 3,017 | -59 | -1.9% | 6,044,900 |
| 2024/10/31 | 3,066 | 3,127 | 3,038 | 3,076 | -191 | -5.8% | 10,784,100 |
| 2024/10/30 | 3,254 | 3,311 | 3,235 | 3,267 | +83 | +2.6% | 9,486,100 |
| 2024/10/29 | 3,203 | 3,214 | 3,153 | 3,184 | -19 | -0.6% | 5,640,200 |
| 2024/10/28 | 3,081 | 3,225 | 3,054 | 3,203 | +80 | +2.6% | 10,173,800 |
| 2024/10/25 | 3,015 | 3,145 | 2,967.5 | 3,123 | +138.5 | +4.6% | 18,434,000 |
| 2024/10/24 | 3,028 | 3,028 | 2,783.5 | 2,984.5 | +142 | +5% | 25,165,000 |
| 2024/10/23 | 2,852 | 2,869 | 2,823 | 2,842.5 | -1.5 | -0.1% | 5,437,300 |
101～
150
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
