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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 9,130 | 9,227 | 9,071 | 9,137 | -8 | -0.1% | 836,700 |
| 2015/06/25 | 9,203 | 9,286 | 9,125 | 9,145 | -146 | -1.6% | 1,371,800 |
| 2015/06/24 | 9,400 | 9,422 | 9,287 | 9,291 | -55 | -0.6% | 867,900 |
| 2015/06/23 | 9,250 | 9,376 | 9,229 | 9,346 | +218 | +2.4% | 1,675,700 |
| 2015/06/22 | 9,100 | 9,142 | 9,065 | 9,128 | -6 | -0.1% | 708,300 |
| 2015/06/19 | 9,050 | 9,151 | 9,038 | 9,134 | +118 | +1.3% | 1,078,600 |
| 2015/06/18 | 9,123 | 9,166 | 9,011 | 9,016 | -50 | -0.6% | 876,700 |
| 2015/06/17 | 9,159 | 9,188 | 9,007 | 9,066 | -127 | -1.4% | 1,123,300 |
| 2015/06/16 | 9,226 | 9,279 | 9,126 | 9,193 | -36 | -0.4% | 867,100 |
| 2015/06/15 | 9,098 | 9,238 | 9,086 | 9,229 | +123 | +1.4% | 1,283,300 |
| 2015/06/12 | 9,060 | 9,109 | 8,979 | 9,106 | +215 | +2.4% | 1,946,700 |
| 2015/06/11 | 8,903 | 8,937 | 8,858 | 8,891 | +62 | +0.7% | 739,000 |
| 2015/06/10 | 8,780 | 8,938 | 8,752 | 8,829 | +48 | +0.5% | 1,020,300 |
| 2015/06/09 | 8,951 | 8,985 | 8,781 | 8,781 | -220 | -2.4% | 1,216,700 |
| 2015/06/08 | 9,070 | 9,085 | 8,961 | 9,001 | -96 | -1.1% | 1,044,000 |
| 2015/06/05 | 9,038 | 9,111 | 8,933 | 9,097 | +28 | +0.3% | 1,258,200 |
| 2015/06/04 | 9,190 | 9,190 | 9,023 | 9,069 | -88 | -1% | 1,139,100 |
| 2015/06/03 | 9,162 | 9,176 | 9,076 | 9,157 | -5 | -0.1% | 857,800 |
| 2015/06/02 | 9,121 | 9,189 | 9,072 | 9,162 | +102 | +1.1% | 1,094,500 |
| 2015/06/01 | 9,045 | 9,144 | 9,012 | 9,060 | -25 | -0.3% | 1,165,000 |
| 2015/05/29 | 9,211 | 9,243 | 9,066 | 9,085 | -203 | -2.2% | 1,982,800 |
| 2015/05/28 | 9,125 | 9,415 | 9,060 | 9,288 | +269 | +3% | 2,416,500 |
| 2015/05/27 | 8,950 | 9,110 | 8,900 | 9,019 | +11 | +0.1% | 1,293,700 |
| 2015/05/26 | 9,043 | 9,068 | 8,994 | 9,008 | -35 | -0.4% | 602,000 |
| 2015/05/25 | 9,050 | 9,092 | 8,977 | 9,043 | +15 | +0.2% | 763,600 |
| 2015/05/22 | 9,063 | 9,080 | 8,945 | 9,028 | +10 | +0.1% | 836,100 |
| 2015/05/21 | 9,108 | 9,179 | 9,017 | 9,018 | -45 | -0.5% | 1,098,600 |
| 2015/05/20 | 9,200 | 9,200 | 9,062 | 9,063 | -83 | -0.9% | 1,374,100 |
| 2015/05/19 | 9,100 | 9,189 | 9,075 | 9,146 | +97 | +1.1% | 1,046,300 |
| 2015/05/18 | 9,120 | 9,128 | 9,021 | 9,049 | -54 | -0.6% | 794,500 |
| 2015/05/15 | 9,100 | 9,120 | 9,032 | 9,103 | +74 | +0.8% | 748,300 |
| 2015/05/14 | 8,995 | 9,120 | 8,932 | 9,029 | +132 | +1.5% | 1,330,900 |
| 2015/05/13 | 8,874 | 8,975 | 8,812 | 8,897 | +9 | +0.1% | 1,029,700 |
| 2015/05/12 | 8,960 | 8,960 | 8,824 | 8,888 | -75 | -0.8% | 975,200 |
| 2015/05/11 | 8,979 | 8,994 | 8,904 | 8,963 | +123 | +1.4% | 957,000 |
| 2015/05/08 | 9,000 | 9,000 | 8,770 | 8,840 | -180 | -2% | 1,835,600 |
| 2015/05/07 | 9,000 | 9,047 | 8,866 | 9,020 | -32 | -0.4% | 1,772,400 |
| 2015/05/01 | 8,987 | 9,128 | 8,920 | 9,052 | +92 | +1% | 1,561,600 |
| 2015/04/30 | 9,050 | 9,180 | 8,950 | 8,960 | -124 | -1.4% | 2,644,000 |
| 2015/04/28 | 9,098 | 9,200 | 8,974 | 9,084 | -43 | -0.5% | 2,095,800 |
| 2015/04/27 | 8,841 | 9,171 | 8,806 | 9,127 | +264 | +3% | 2,621,900 |
| 2015/04/24 | 8,855 | 8,972 | 8,702 | 8,863 | -6 | -0.1% | 2,501,000 |
| 2015/04/23 | 8,290 | 9,075 | 8,188 | 8,869 | +534 | +6.4% | 6,609,100 |
| 2015/04/22 | 8,300 | 8,346 | 8,225 | 8,335 | +71 | +0.9% | 1,639,100 |
| 2015/04/21 | 8,199 | 8,296 | 8,162 | 8,264 | +104 | +1.3% | 1,374,100 |
| 2015/04/20 | 8,196 | 8,255 | 8,160 | 8,160 | -60 | -0.7% | 1,216,800 |
| 2015/04/17 | 8,290 | 8,370 | 8,197 | 8,220 | -49 | -0.6% | 2,568,000 |
| 2015/04/16 | 8,130 | 8,269 | 8,100 | 8,269 | +164 | +2% | 1,929,100 |
| 2015/04/15 | 8,052 | 8,120 | 8,018 | 8,105 | +18 | +0.2% | 1,036,500 |
| 2015/04/14 | 8,125 | 8,127 | 8,060 | 8,087 | -24 | -0.3% | 719,500 |
2301～
2350
件表示中 / 3586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 | 285,800円 | +6.5% | +23.4% | 1.40% | 17.75倍 | 2.05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 | 201,200円 | +4.9% | -1.4% | 1.39% | 12.11倍 | 1.46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 | 187,500円 | +0.8% | +26.6% | 1.49% | 22.23倍 | 2.07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 |
| ＮＥＣ | 1,226,500円 | -3.1% | +34.6% | 1.14% | 19.81倍 | 1.72倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 京セラ | 146,800円 | +0.8% | -26.5% | 3.41% | 29.13倍 | 0.64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
