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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 9,218 | 9,266 | 9,067 | 9,161 | -106 | -1.1% | 1,247,900 |
| 2016/08/16 | 9,352 | 9,460 | 9,267 | 9,267 | -116 | -1.2% | 896,000 |
| 2016/08/15 | 9,274 | 9,449 | 9,273 | 9,383 | +105 | +1.1% | 995,700 |
| 2016/08/12 | 9,273 | 9,299 | 9,129 | 9,278 | -26 | -0.3% | 1,490,700 |
| 2016/08/10 | 9,420 | 9,464 | 9,254 | 9,304 | -222 | -2.3% | 1,668,900 |
| 2016/08/09 | 9,470 | 9,541 | 9,378 | 9,526 | -11 | -0.1% | 935,000 |
| 2016/08/08 | 9,500 | 9,576 | 9,440 | 9,537 | +182 | +1.9% | 1,136,400 |
| 2016/08/05 | 9,450 | 9,499 | 9,331 | 9,355 | -57 | -0.6% | 1,121,300 |
| 2016/08/04 | 9,299 | 9,420 | 9,266 | 9,412 | +83 | +0.9% | 1,276,800 |
| 2016/08/03 | 9,252 | 9,488 | 9,177 | 9,329 | +158 | +1.7% | 2,007,500 |
| 2016/08/02 | 9,179 | 9,262 | 9,151 | 9,171 | -128 | -1.4% | 1,043,100 |
| 2016/08/01 | 9,185 | 9,413 | 9,170 | 9,299 | -136 | -1.4% | 1,403,100 |
| 2016/07/29 | 9,251 | 9,490 | 9,139 | 9,435 | +225 | +2.4% | 2,337,400 |
| 2016/07/28 | 9,160 | 9,343 | 9,115 | 9,210 | +12 | +0.1% | 1,916,400 |
| 2016/07/27 | 8,938 | 9,332 | 8,918 | 9,198 | +173 | +1.9% | 2,271,200 |
| 2016/07/26 | 8,800 | 9,144 | 8,792 | 9,025 | +108 | +1.2% | 2,347,800 |
| 2016/07/25 | 8,860 | 9,013 | 8,801 | 8,917 | +357 | +4.2% | 2,177,400 |
| 2016/07/22 | 8,400 | 8,609 | 8,400 | 8,560 | -124 | -1.4% | 1,165,900 |
| 2016/07/21 | 8,680 | 8,879 | 8,636 | 8,684 | +70 | +0.8% | 1,317,400 |
| 2016/07/20 | 8,475 | 8,640 | 8,452 | 8,614 | +64 | +0.7% | 1,077,700 |
| 2016/07/19 | 8,488 | 8,572 | 8,426 | 8,550 | +155 | +1.8% | 1,726,100 |
| 2016/07/15 | 8,297 | 8,405 | 8,265 | 8,395 | +117 | +1.4% | 1,403,600 |
| 2016/07/14 | 8,113 | 8,338 | 8,113 | 8,278 | +44 | +0.5% | 1,295,300 |
| 2016/07/13 | 8,432 | 8,465 | 8,203 | 8,234 | +204 | +2.5% | 2,158,000 |
| 2016/07/12 | 7,730 | 8,052 | 7,714 | 8,030 | +592 | +8% | 2,597,700 |
| 2016/07/11 | 7,330 | 7,504 | 7,308 | 7,438 | +307 | +4.3% | 1,153,200 |
| 2016/07/08 | 7,227 | 7,283 | 7,119 | 7,131 | -59 | -0.8% | 1,147,200 |
| 2016/07/07 | 7,219 | 7,339 | 7,172 | 7,190 | -20 | -0.3% | 1,120,500 |
| 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 |
2151～
2200
件表示中 / 3715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 | 273,000円 | -0.3% | +14.2% | 1.56% | 15.65倍 | 1.82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 | 376,400円 | +6.6% | +11.8% | 2.50% | 21.95倍 | 2.04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 | 189,500円 | +5.3% | +26.2% | 1.48% | 13.62倍 | 1.34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 | 153,200円 | -3.9% | -18.8% | 1.96% | 21.53倍 | 1.62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 | 170,900円 | -5.7% | +49.3% | 2.93% | 34.15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
