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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 7,550 | 7,786 | 7,540 | 7,762 | +306 | +4.1% | 3,136,900 |
| 2016/04/19 | 7,355 | 7,456 | 7,317 | 7,456 | +365 | +5.1% | 1,515,500 |
| 2016/04/18 | 7,000 | 7,157 | 6,985 | 7,091 | -316 | -4.3% | 2,036,800 |
| 2016/04/15 | 7,428 | 7,593 | 7,367 | 7,407 | -250 | -3.3% | 2,487,700 |
| 2016/04/14 | 7,525 | 7,668 | 7,511 | 7,657 | +220 | +3% | 1,799,200 |
| 2016/04/13 | 7,395 | 7,531 | 7,276 | 7,437 | +134 | +1.8% | 1,786,900 |
| 2016/04/12 | 7,113 | 7,410 | 7,102 | 7,303 | +82 | +1.1% | 1,652,800 |
| 2016/04/11 | 7,312 | 7,312 | 6,988 | 7,221 | -110 | -1.5% | 1,325,200 |
| 2016/04/08 | 7,112 | 7,442 | 7,112 | 7,331 | +69 | +1% | 1,513,800 |
| 2016/04/07 | 7,217 | 7,316 | 7,166 | 7,262 | +24 | +0.3% | 885,600 |
| 2016/04/06 | 7,134 | 7,339 | 7,103 | 7,238 | +85 | +1.2% | 1,200,000 |
| 2016/04/05 | 7,325 | 7,375 | 7,150 | 7,153 | -183 | -2.5% | 1,526,200 |
| 2016/04/04 | 7,330 | 7,465 | 7,223 | 7,336 | -11 | -0.1% | 1,233,900 |
| 2016/04/01 | 7,590 | 7,602 | 7,325 | 7,347 | -354 | -4.6% | 2,003,500 |
| 2016/03/31 | 7,740 | 7,855 | 7,675 | 7,701 | -39 | -0.5% | 1,312,200 |
| 2016/03/30 | 7,968 | 8,006 | 7,727 | 7,740 | -314 | -3.9% | 1,608,800 |
| 2016/03/29 | 8,051 | 8,098 | 7,981 | 8,054 | -95 | -1.2% | 1,085,600 |
| 2016/03/28 | 8,083 | 8,149 | 8,010 | 8,149 | +68 | +0.8% | 789,600 |
| 2016/03/25 | 7,911 | 8,098 | 7,911 | 8,081 | +173 | +2.2% | 698,000 |
| 2016/03/24 | 7,910 | 7,985 | 7,824 | 7,908 | -146 | -1.8% | 1,072,300 |
| 2016/03/23 | 8,106 | 8,147 | 8,026 | 8,054 | -84 | -1% | 725,900 |
| 2016/03/22 | 7,913 | 8,178 | 7,904 | 8,138 | +172 | +2.2% | 1,198,400 |
| 2016/03/18 | 8,097 | 8,118 | 7,882 | 7,966 | -179 | -2.2% | 1,134,000 |
| 2016/03/17 | 8,168 | 8,341 | 8,043 | 8,145 | +20 | +0.2% | 1,084,600 |
| 2016/03/16 | 8,051 | 8,209 | 8,035 | 8,125 | -125 | -1.5% | 1,122,000 |
| 2016/03/15 | 8,261 | 8,344 | 8,203 | 8,250 | -59 | -0.7% | 1,133,500 |
| 2016/03/14 | 8,209 | 8,311 | 8,182 | 8,309 | +170 | +2.1% | 958,500 |
| 2016/03/11 | 8,031 | 8,186 | 7,961 | 8,139 | -42 | -0.5% | 1,673,300 |
| 2016/03/10 | 8,118 | 8,198 | 8,102 | 8,181 | +163 | +2% | 793,000 |
| 2016/03/09 | 8,065 | 8,069 | 7,926 | 8,018 | -209 | -2.5% | 1,505,600 |
| 2016/03/08 | 8,140 | 8,277 | 8,092 | 8,227 | +29 | +0.4% | 1,193,100 |
| 2016/03/07 | 8,078 | 8,270 | 8,073 | 8,198 | -47 | -0.6% | 951,300 |
| 2016/03/04 | 8,230 | 8,333 | 8,131 | 8,245 | +15 | +0.2% | 1,339,100 |
| 2016/03/03 | 8,082 | 8,265 | 7,994 | 8,230 | +148 | +1.8% | 1,567,600 |
| 2016/03/02 | 7,783 | 8,097 | 7,777 | 8,082 | +560 | +7.4% | 2,165,000 |
| 2016/03/01 | 7,502 | 7,584 | 7,404 | 7,522 | -45 | -0.6% | 899,900 |
| 2016/02/29 | 7,658 | 7,750 | 7,567 | 7,567 | +36 | +0.5% | 1,503,800 |
| 2016/02/26 | 7,591 | 7,665 | 7,526 | 7,531 | -5 | -0.1% | 839,100 |
| 2016/02/25 | 7,310 | 7,565 | 7,310 | 7,536 | +289 | +4% | 1,949,300 |
| 2016/02/24 | 7,133 | 7,256 | 7,062 | 7,247 | -68 | -0.9% | 1,431,900 |
| 2016/02/23 | 7,385 | 7,493 | 7,268 | 7,315 | -57 | -0.8% | 973,000 |
| 2016/02/22 | 7,208 | 7,381 | 7,138 | 7,372 | +114 | +1.6% | 900,000 |
| 2016/02/19 | 7,490 | 7,490 | 7,149 | 7,258 | -356 | -4.7% | 1,894,500 |
| 2016/02/18 | 7,550 | 7,672 | 7,519 | 7,614 | +278 | +3.8% | 1,913,800 |
| 2016/02/17 | 7,380 | 7,434 | 7,234 | 7,336 | +156 | +2.2% | 2,622,200 |
| 2016/02/16 | 7,008 | 7,268 | 7,001 | 7,180 | +103 | +1.5% | 1,217,900 |
| 2016/02/15 | 7,053 | 7,138 | 6,816 | 7,077 | +524 | +8% | 1,777,900 |
| 2016/02/12 | 6,407 | 6,716 | 6,407 | 6,553 | -354 | -5.1% | 3,333,300 |
| 2016/02/10 | 7,170 | 7,245 | 6,822 | 6,907 | -314 | -4.3% | 3,766,500 |
| 2016/02/09 | 7,389 | 7,399 | 7,189 | 7,221 | -445 | -5.8% | 2,014,100 |
2101～
2150
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
