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 |
|---|---|---|---|---|---|---|---|
| 2017/12/27 | 16,050 | 16,060 | 15,940 | 16,005 | -15 | -0.1% | 333,800 |
| 2017/12/26 | 16,075 | 16,095 | 15,970 | 16,020 | -130 | -0.8% | 439,100 |
| 2017/12/25 | 16,100 | 16,230 | 16,060 | 16,150 | +150 | +0.9% | 591,500 |
| 2017/12/22 | 15,815 | 16,055 | 15,810 | 16,000 | +250 | +1.6% | 790,700 |
| 2017/12/21 | 15,570 | 15,750 | 15,515 | 15,750 | +230 | +1.5% | 589,800 |
| 2017/12/20 | 15,500 | 15,590 | 15,430 | 15,520 | -15 | -0.1% | 586,300 |
| 2017/12/19 | 15,680 | 15,770 | 15,510 | 15,535 | -185 | -1.2% | 561,600 |
| 2017/12/18 | 15,475 | 15,735 | 15,405 | 15,720 | +415 | +2.7% | 793,700 |
| 2017/12/15 | 15,325 | 15,505 | 15,220 | 15,305 | -130 | -0.8% | 921,000 |
| 2017/12/14 | 15,295 | 15,480 | 15,230 | 15,435 | +105 | +0.7% | 645,500 |
| 2017/12/13 | 15,680 | 15,690 | 15,290 | 15,330 | -345 | -2.2% | 856,800 |
| 2017/12/12 | 15,860 | 15,925 | 15,640 | 15,675 | -160 | -1% | 663,000 |
| 2017/12/11 | 15,795 | 15,835 | 15,605 | 15,835 | +140 | +0.9% | 595,400 |
| 2017/12/08 | 15,250 | 15,730 | 15,250 | 15,695 | +45 | +0.3% | 1,080,700 |
| 2017/12/07 | 15,415 | 15,685 | 15,365 | 15,650 | +395 | +2.6% | 1,027,000 |
| 2017/12/06 | 15,270 | 15,485 | 15,150 | 15,255 | -45 | -0.3% | 1,071,100 |
| 2017/12/05 | 15,355 | 15,455 | 15,135 | 15,300 | +180 | +1.2% | 1,097,500 |
| 2017/12/04 | 15,200 | 15,260 | 15,080 | 15,120 | +20 | +0.1% | 671,600 |
| 2017/12/01 | 15,425 | 15,430 | 15,005 | 15,100 | -170 | -1.1% | 1,465,300 |
| 2017/11/30 | 15,660 | 15,685 | 15,150 | 15,270 | -560 | -3.5% | 1,988,800 |
| 2017/11/29 | 15,825 | 15,925 | 15,745 | 15,830 | +110 | +0.7% | 802,000 |
| 2017/11/28 | 15,840 | 15,895 | 15,690 | 15,720 | -190 | -1.2% | 875,000 |
| 2017/11/27 | 16,115 | 16,145 | 15,870 | 15,910 | -135 | -0.8% | 737,900 |
| 2017/11/24 | 15,880 | 16,060 | 15,845 | 16,045 | +190 | +1.2% | 912,500 |
| 2017/11/22 | 16,000 | 16,010 | 15,790 | 15,855 | +20 | +0.1% | 677,900 |
| 2017/11/21 | 15,820 | 15,970 | 15,700 | 15,835 | +180 | +1.1% | 747,600 |
| 2017/11/20 | 15,625 | 15,800 | 15,600 | 15,655 | -165 | -1% | 826,400 |
| 2017/11/17 | 16,100 | 16,175 | 15,750 | 15,820 | -50 | -0.3% | 1,362,600 |
| 2017/11/16 | 15,495 | 15,925 | 15,425 | 15,870 | +245 | +1.6% | 1,265,100 |
| 2017/11/15 | 15,840 | 15,920 | 15,530 | 15,625 | -215 | -1.4% | 1,598,000 |
| 2017/11/14 | 15,950 | 16,090 | 15,840 | 15,840 | -155 | -1% | 1,251,900 |
| 2017/11/13 | 16,285 | 16,285 | 15,955 | 15,995 | -210 | -1.3% | 1,042,100 |
| 2017/11/10 | 15,755 | 16,350 | 15,750 | 16,205 | +165 | +1% | 1,384,100 |
| 2017/11/09 | 16,100 | 16,550 | 15,600 | 16,040 | +95 | +0.6% | 2,374,100 |
| 2017/11/08 | 15,655 | 15,960 | 15,585 | 15,945 | +270 | +1.7% | 1,300,900 |
| 2017/11/07 | 15,430 | 15,675 | 15,405 | 15,675 | +320 | +2.1% | 991,200 |
| 2017/11/06 | 15,560 | 15,560 | 15,330 | 15,355 | -110 | -0.7% | 1,006,800 |
| 2017/11/02 | 15,690 | 15,715 | 15,385 | 15,465 | -30 | -0.2% | 1,159,900 |
| 2017/11/01 | 15,200 | 15,530 | 15,090 | 15,495 | +500 | +3.3% | 1,585,300 |
| 2017/10/31 | 14,705 | 15,030 | 14,670 | 14,995 | +255 | +1.7% | 1,256,200 |
| 2017/10/30 | 14,745 | 14,795 | 14,665 | 14,740 | +10 | +0.1% | 1,645,700 |
| 2017/10/27 | 14,750 | 14,755 | 14,565 | 14,730 | +140 | +1% | 957,300 |
| 2017/10/26 | 14,900 | 14,900 | 14,550 | 14,590 | -150 | -1% | 1,206,000 |
| 2017/10/25 | 15,120 | 15,275 | 14,690 | 14,740 | -80 | -0.5% | 2,242,400 |
| 2017/10/24 | 14,810 | 14,880 | 14,660 | 14,820 | ±0 | ±0% | 1,300,300 |
| 2017/10/23 | 14,500 | 14,850 | 14,455 | 14,820 | +640 | +4.5% | 1,830,300 |
| 2017/10/20 | 14,115 | 14,230 | 14,105 | 14,180 | +5 | ±0% | 681,500 |
| 2017/10/19 | 14,215 | 14,250 | 14,115 | 14,175 | +20 | +0.1% | 718,300 |
| 2017/10/18 | 14,300 | 14,300 | 14,130 | 14,155 | -45 | -0.3% | 644,300 |
| 2017/10/17 | 14,330 | 14,340 | 14,125 | 14,200 | -35 | -0.2% | 959,100 |
1851～
1900
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
