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 |
|---|---|---|---|---|---|---|---|
| 2016/07/26 | 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 |
| 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 |
2201～
2250
件表示中 / 3750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 | 289,600円 | -0.3% | +14.2% | 1.47% | 16.60倍 | 1.93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 | 181,700円 | -3.9% | -18.8% | 1.65% | 25.54倍 | 1.92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 | 184,700円 | +5.3% | +26.2% | 1.52% | 13.37倍 | 1.65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 | 166,000円 | -5.7% | +49.3% | 3.01% | 33.17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 | 250,300円 | +5.2% | +7.9% | 1.52% | 27.38倍 | 3.36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
