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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 10,710 | 10,735 | 10,630 | 10,680 | +85 | +0.8% | 517,400 |
2017/02/14 | 10,785 | 10,795 | 10,590 | 10,595 | -165 | -1.5% | 699,900 |
2017/02/13 | 10,600 | 10,795 | 10,585 | 10,760 | +230 | +2.2% | 1,007,300 |
2017/02/10 | 10,635 | 10,645 | 10,480 | 10,530 | +35 | +0.3% | 930,100 |
2017/02/09 | 10,605 | 10,620 | 10,490 | 10,495 | -140 | -1.3% | 738,200 |
2017/02/08 | 10,510 | 10,640 | 10,480 | 10,635 | +230 | +2.2% | 1,048,300 |
2017/02/07 | 10,480 | 10,490 | 10,400 | 10,405 | -185 | -1.7% | 988,100 |
2017/02/06 | 10,770 | 10,795 | 10,580 | 10,590 | -135 | -1.3% | 668,900 |
2017/02/03 | 10,720 | 10,790 | 10,635 | 10,725 | +55 | +0.5% | 688,100 |
2017/02/02 | 10,850 | 10,850 | 10,655 | 10,670 | -100 | -0.9% | 979,600 |
2017/02/01 | 10,615 | 10,770 | 10,590 | 10,770 | +160 | +1.5% | 1,038,800 |
2017/01/31 | 10,590 | 10,730 | 10,560 | 10,610 | ±0 | ±0% | 1,032,500 |
2017/01/30 | 10,675 | 10,690 | 10,580 | 10,610 | -70 | -0.7% | 626,100 |
2017/01/27 | 10,710 | 10,765 | 10,630 | 10,680 | +40 | +0.4% | 1,126,900 |
2017/01/26 | 10,810 | 10,810 | 10,500 | 10,640 | -80 | -0.7% | 2,613,300 |
2017/01/25 | 10,550 | 10,795 | 10,480 | 10,720 | -130 | -1.2% | 3,164,600 |
2017/01/24 | 10,940 | 11,045 | 10,820 | 10,850 | +50 | +0.5% | 1,546,000 |
2017/01/23 | 10,975 | 10,975 | 10,790 | 10,800 | +20 | +0.2% | 1,298,400 |
2017/01/20 | 10,795 | 10,860 | 10,750 | 10,780 | +15 | +0.1% | 1,027,300 |
2017/01/19 | 10,590 | 10,790 | 10,565 | 10,765 | +255 | +2.4% | 1,051,800 |
2017/01/18 | 10,495 | 10,610 | 10,415 | 10,510 | +15 | +0.1% | 1,172,600 |
2017/01/17 | 10,625 | 10,675 | 10,470 | 10,495 | -60 | -0.6% | 1,210,300 |
2017/01/16 | 10,500 | 10,580 | 10,455 | 10,555 | +60 | +0.6% | 750,600 |
2017/01/13 | 10,490 | 10,515 | 10,390 | 10,495 | +5 | ±0% | 900,400 |
2017/01/12 | 10,440 | 10,495 | 10,325 | 10,490 | +45 | +0.4% | 851,000 |
2017/01/11 | 10,440 | 10,515 | 10,355 | 10,445 | +80 | +0.8% | 777,400 |
2017/01/10 | 10,205 | 10,485 | 10,205 | 10,365 | -55 | -0.5% | 1,077,600 |
2017/01/06 | 10,270 | 10,500 | 10,270 | 10,420 | -110 | -1% | 743,000 |
2017/01/05 | 10,425 | 10,560 | 10,425 | 10,530 | +30 | +0.3% | 1,138,800 |
2017/01/04 | 10,295 | 10,500 | 10,270 | 10,500 | +415 | +4.1% | 1,779,700 |
2016/12/30 | 10,080 | 10,125 | 9,956 | 10,085 | -25 | -0.2% | 678,700 |
2016/12/29 | 10,185 | 10,185 | 10,030 | 10,110 | -85 | -0.8% | 836,300 |
2016/12/28 | 10,150 | 10,230 | 10,135 | 10,195 | +50 | +0.5% | 548,200 |
2016/12/27 | 10,200 | 10,265 | 10,130 | 10,145 | +5 | ±0% | 618,000 |
2016/12/26 | 10,240 | 10,245 | 10,135 | 10,140 | -100 | -1% | 569,600 |
2016/12/22 | 10,250 | 10,295 | 10,155 | 10,240 | +10 | +0.1% | 818,700 |
2016/12/21 | 10,350 | 10,385 | 10,200 | 10,230 | +70 | +0.7% | 1,354,600 |
2016/12/20 | 9,992 | 10,180 | 9,992 | 10,160 | +135 | +1.3% | 901,900 |
2016/12/19 | 9,990 | 10,110 | 9,981 | 10,025 | +48 | +0.5% | 1,135,300 |
2016/12/16 | 9,962 | 10,020 | 9,916 | 9,977 | -10 | -0.1% | 1,455,900 |
2016/12/15 | 10,170 | 10,185 | 9,961 | 9,987 | -113 | -1.1% | 1,910,200 |
2016/12/14 | 9,800 | 10,200 | 9,765 | 10,100 | +220 | +2.2% | 3,699,100 |
2016/12/13 | 9,833 | 9,929 | 9,301 | 9,880 | -8 | -0.1% | 5,451,800 |
2016/12/12 | 9,893 | 10,020 | 9,826 | 9,888 | +29 | +0.3% | 1,573,600 |
2016/12/09 | 9,880 | 9,939 | 9,807 | 9,859 | -82 | -0.8% | 1,863,200 |
2016/12/08 | 10,090 | 10,115 | 9,859 | 9,941 | -48 | -0.5% | 1,642,300 |
2016/12/07 | 10,030 | 10,115 | 9,888 | 9,989 | -46 | -0.5% | 1,183,500 |
2016/12/06 | 10,285 | 10,300 | 10,015 | 10,035 | -160 | -1.6% | 948,700 |
2016/12/05 | 10,095 | 10,210 | 10,030 | 10,195 | -5 | ±0% | 704,000 |
2016/12/02 | 10,410 | 10,445 | 10,175 | 10,200 | -270 | -2.6% | 1,062,400 |
1901~
1950
件表示中 / 3586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 | 285,800円 | +6.5% | +23.4% | 1.40% | 17.75倍 | 2.05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 |
ルネサス | 201,200円 | +4.9% | -1.4% | 1.39% | 12.11倍 | 1.46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 | 187,500円 | +0.8% | +26.6% | 1.49% | 22.23倍 | 2.07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 | 1,226,500円 | -3.1% | +34.6% | 1.14% | 19.81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 | 146,800円 | +0.8% | -26.5% | 3.41% | 29.13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