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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 7,370 | 7,404 | 7,137 | 7,210 | -212 | -2.9% | 1,619,000 |
| 2016/07/05 | 7,430 | 7,520 | 7,408 | 7,422 | -87 | -1.2% | 925,100 |
| 2016/07/04 | 7,450 | 7,537 | 7,436 | 7,509 | -90 | -1.2% | 1,360,700 |
| 2016/07/01 | 7,766 | 7,790 | 7,572 | 7,599 | -123 | -1.6% | 1,332,300 |
| 2016/06/30 | 7,907 | 7,939 | 7,722 | 7,722 | -133 | -1.7% | 1,468,500 |
| 2016/06/29 | 7,800 | 7,865 | 7,618 | 7,855 | +251 | +3.3% | 1,558,800 |
| 2016/06/28 | 7,360 | 7,646 | 7,350 | 7,604 | +141 | +1.9% | 1,228,700 |
| 2016/06/27 | 7,501 | 7,589 | 7,342 | 7,463 | -37 | -0.5% | 1,240,100 |
| 2016/06/24 | 8,100 | 8,165 | 7,333 | 7,500 | -550 | -6.8% | 1,907,200 |
| 2016/06/23 | 7,877 | 8,065 | 7,835 | 8,050 | +165 | +2.1% | 672,100 |
| 2016/06/22 | 7,885 | 7,988 | 7,820 | 7,885 | -93 | -1.2% | 823,400 |
| 2016/06/21 | 7,681 | 7,999 | 7,632 | 7,978 | +209 | +2.7% | 1,105,800 |
| 2016/06/20 | 7,639 | 7,807 | 7,630 | 7,769 | +248 | +3.3% | 1,140,300 |
| 2016/06/17 | 7,576 | 7,644 | 7,490 | 7,521 | -6 | -0.1% | 1,372,700 |
| 2016/06/16 | 7,740 | 7,740 | 7,468 | 7,527 | -277 | -3.5% | 1,162,700 |
| 2016/06/15 | 7,720 | 7,851 | 7,702 | 7,804 | +71 | +0.9% | 1,265,600 |
| 2016/06/14 | 7,750 | 7,858 | 7,700 | 7,733 | -87 | -1.1% | 981,100 |
| 2016/06/13 | 7,950 | 7,990 | 7,820 | 7,820 | -328 | -4% | 938,500 |
| 2016/06/10 | 8,190 | 8,201 | 8,082 | 8,148 | -53 | -0.6% | 1,004,200 |
| 2016/06/09 | 8,178 | 8,250 | 8,140 | 8,201 | -37 | -0.4% | 543,700 |
| 2016/06/08 | 8,212 | 8,239 | 8,106 | 8,238 | +12 | +0.1% | 882,600 |
| 2016/06/07 | 8,200 | 8,249 | 8,121 | 8,226 | +86 | +1.1% | 780,400 |
| 2016/06/06 | 7,911 | 8,148 | 7,907 | 8,140 | -6 | -0.1% | 893,200 |
| 2016/06/03 | 8,176 | 8,288 | 8,058 | 8,146 | -17 | -0.2% | 947,300 |
| 2016/06/02 | 8,363 | 8,385 | 8,102 | 8,163 | -304 | -3.6% | 1,335,500 |
| 2016/06/01 | 8,508 | 8,588 | 8,426 | 8,467 | -90 | -1.1% | 1,132,900 |
| 2016/05/31 | 8,362 | 8,557 | 8,278 | 8,557 | +175 | +2.1% | 2,344,000 |
| 2016/05/30 | 8,377 | 8,400 | 8,315 | 8,382 | +18 | +0.2% | 903,000 |
| 2016/05/27 | 8,394 | 8,415 | 8,345 | 8,364 | -14 | -0.2% | 727,400 |
| 2016/05/26 | 8,450 | 8,450 | 8,352 | 8,378 | ±0 | ±0% | 728,000 |
| 2016/05/25 | 8,450 | 8,511 | 8,378 | 8,378 | +26 | +0.3% | 1,071,100 |
| 2016/05/24 | 8,282 | 8,379 | 8,260 | 8,352 | -35 | -0.4% | 899,800 |
| 2016/05/23 | 8,340 | 8,387 | 8,225 | 8,387 | +5 | +0.1% | 1,364,000 |
| 2016/05/20 | 8,342 | 8,417 | 8,272 | 8,382 | -10 | -0.1% | 936,200 |
| 2016/05/19 | 8,438 | 8,438 | 8,338 | 8,392 | +21 | +0.3% | 986,700 |
| 2016/05/18 | 8,360 | 8,418 | 8,284 | 8,371 | +11 | +0.1% | 1,420,600 |
| 2016/05/17 | 8,343 | 8,438 | 8,258 | 8,360 | +94 | +1.1% | 1,012,400 |
| 2016/05/16 | 8,160 | 8,364 | 8,160 | 8,266 | +70 | +0.9% | 1,094,400 |
| 2016/05/13 | 8,200 | 8,273 | 8,105 | 8,196 | -104 | -1.3% | 1,492,200 |
| 2016/05/12 | 8,161 | 8,326 | 8,114 | 8,300 | -3 | ±0% | 1,105,500 |
| 2016/05/11 | 8,330 | 8,444 | 8,245 | 8,303 | +123 | +1.5% | 1,608,700 |
| 2016/05/10 | 7,936 | 8,204 | 7,850 | 8,180 | +250 | +3.2% | 1,749,800 |
| 2016/05/09 | 7,927 | 7,965 | 7,867 | 7,930 | +92 | +1.2% | 1,255,000 |
| 2016/05/06 | 7,955 | 7,955 | 7,680 | 7,838 | -225 | -2.8% | 2,565,700 |
| 2016/05/02 | 7,862 | 8,066 | 7,790 | 8,063 | -122 | -1.5% | 2,606,200 |
| 2016/04/28 | 8,335 | 8,447 | 8,027 | 8,185 | -61 | -0.7% | 2,469,300 |
| 2016/04/27 | 8,166 | 8,403 | 8,092 | 8,246 | +82 | +1% | 2,338,600 |
| 2016/04/26 | 8,280 | 8,297 | 8,090 | 8,164 | +314 | +4% | 3,911,200 |
| 2016/04/25 | 7,939 | 7,940 | 7,787 | 7,850 | -25 | -0.3% | 1,551,800 |
| 2016/04/22 | 7,714 | 7,895 | 7,692 | 7,875 | +11 | +0.1% | 1,531,000 |
2151～
2200
件表示中 / 3687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 | 223,200円 | +6.5% | +23.4% | 1.79% | 13.86倍 | 1.60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 | 167,000円 | +5.3% | +26.2% | 1.68% | 12.00倍 | 1.18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 | 142,800円 | +3.6% | +26.6% | 1.96% | 16.94倍 | 1.58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 | 166,200円 | -0.2% | -58.1% | 3.01% | 117.04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 | 265,000円 | +10.5% | +10.6% | 1.13% | 30.05倍 | 3.75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
