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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 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 |
| 2016/02/08 | 7,671 | 7,736 | 7,503 | 7,666 | -268 | -3.4% | 2,812,100 |
| 2016/02/05 | 7,840 | 7,970 | 7,800 | 7,934 | -152 | -1.9% | 1,554,500 |
| 2016/02/04 | 7,975 | 8,283 | 7,970 | 8,086 | +13 | +0.2% | 1,869,800 |
| 2016/02/03 | 8,211 | 8,284 | 8,032 | 8,073 | -288 | -3.4% | 1,634,400 |
| 2016/02/02 | 8,350 | 8,450 | 8,308 | 8,361 | -120 | -1.4% | 1,431,300 |
| 2016/02/01 | 8,348 | 8,512 | 8,289 | 8,481 | +379 | +4.7% | 2,254,800 |
| 2016/01/29 | 7,842 | 8,140 | 7,721 | 8,102 | +331 | +4.3% | 2,224,700 |
| 2016/01/28 | 7,882 | 7,918 | 7,718 | 7,771 | -70 | -0.9% | 2,147,000 |
| 2016/01/27 | 7,853 | 7,883 | 7,752 | 7,841 | +101 | +1.3% | 1,511,700 |
| 2016/01/26 | 7,865 | 7,876 | 7,720 | 7,740 | -207 | -2.6% | 1,580,100 |
| 2016/01/25 | 7,998 | 8,093 | 7,937 | 7,947 | +15 | +0.2% | 2,377,200 |
| 2016/01/22 | 8,030 | 8,085 | 7,550 | 7,932 | +156 | +2% | 4,731,400 |
| 2016/01/21 | 7,932 | 8,133 | 7,768 | 7,776 | -86 | -1.1% | 3,171,600 |
| 2016/01/20 | 7,998 | 8,104 | 7,840 | 7,862 | -140 | -1.7% | 2,691,900 |
| 2016/01/19 | 7,660 | 8,050 | 7,640 | 8,002 | +319 | +4.2% | 2,825,300 |
| 2016/01/18 | 7,300 | 7,738 | 7,296 | 7,683 | +15 | +0.2% | 2,754,400 |
| 2016/01/15 | 7,997 | 8,028 | 7,626 | 7,668 | -134 | -1.7% | 2,104,600 |
| 2016/01/14 | 7,780 | 7,840 | 7,641 | 7,802 | -278 | -3.4% | 2,915,500 |
| 2016/01/13 | 8,026 | 8,218 | 8,026 | 8,080 | +325 | +4.2% | 1,963,800 |
| 2016/01/12 | 7,990 | 8,010 | 7,755 | 7,755 | -366 | -4.5% | 2,651,100 |
| 2016/01/08 | 8,054 | 8,284 | 7,955 | 8,121 | -60 | -0.7% | 1,927,800 |
2251～
2300
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 | 270,200円 | -0.3% | +14.2% | 1.57% | 15.49倍 | 1.80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 | 372,500円 | +6.6% | +11.8% | 2.52% | 21.72倍 | 2.02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 | 191,100円 | +5.3% | +26.2% | 1.47% | 13.74倍 | 1.35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 | 151,300円 | -3.9% | -18.8% | 1.98% | 21.26倍 | 1.60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 | 171,000円 | -5.7% | +49.3% | 2.92% | 34.17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
