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 |
|---|---|---|---|---|---|---|---|
| 2016/05/16 | 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 |
| 2016/04/21 | 7,850 | 7,941 | 7,811 | 7,864 | +102 | +1.3% | 1,607,900 |
| 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 |
2251～
2300
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 | 292,400円 | -0.3% | +14.2% | 1.45% | 16.76倍 | 1.95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 | 182,500円 | -3.9% | -18.8% | 1.64% | 25.65倍 | 1.93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 | 182,800円 | +5.3% | +26.2% | 1.53% | 13.23倍 | 1.63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 | 165,200円 | -5.7% | +49.3% | 3.03% | 33.01倍 | 0.72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 | 250,600円 | +5.2% | +7.9% | 1.52% | 27.41倍 | 3.37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
