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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 8,069 | 8,127 | 8,032 | 8,111 | +78 | +1% | 830,100 |
| 2015/04/10 | 8,110 | 8,110 | 8,018 | 8,033 | -65 | -0.8% | 1,373,600 |
| 2015/04/09 | 8,100 | 8,130 | 8,053 | 8,098 | -61 | -0.7% | 1,489,800 |
| 2015/04/08 | 8,150 | 8,187 | 8,111 | 8,159 | +57 | +0.7% | 1,184,200 |
| 2015/04/07 | 8,180 | 8,180 | 8,060 | 8,102 | -14 | -0.2% | 1,226,600 |
| 2015/04/06 | 8,147 | 8,193 | 8,090 | 8,116 | -78 | -1% | 986,300 |
| 2015/04/03 | 8,060 | 8,199 | 8,059 | 8,194 | +166 | +2.1% | 1,727,900 |
| 2015/04/02 | 7,995 | 8,144 | 7,925 | 8,028 | +128 | +1.6% | 2,026,200 |
| 2015/04/01 | 7,999 | 8,013 | 7,854 | 7,900 | -87 | -1.1% | 1,791,400 |
| 2015/03/31 | 8,189 | 8,189 | 7,987 | 7,987 | -75 | -0.9% | 1,303,800 |
| 2015/03/30 | 8,120 | 8,125 | 7,951 | 8,062 | -58 | -0.7% | 1,265,100 |
| 2015/03/27 | 8,045 | 8,196 | 8,011 | 8,120 | +86 | +1.1% | 2,839,000 |
| 2015/03/26 | 8,005 | 8,094 | 7,961 | 8,034 | -44 | -0.5% | 1,607,500 |
| 2015/03/25 | 8,012 | 8,078 | 8,006 | 8,078 | +85 | +1.1% | 1,313,500 |
| 2015/03/24 | 7,903 | 8,016 | 7,885 | 7,993 | -12 | -0.1% | 1,141,400 |
| 2015/03/23 | 7,901 | 8,023 | 7,901 | 8,005 | +75 | +0.9% | 1,802,300 |
| 2015/03/20 | 7,910 | 7,939 | 7,821 | 7,930 | -13 | -0.2% | 1,470,000 |
| 2015/03/19 | 7,985 | 8,150 | 7,868 | 7,943 | +8 | +0.1% | 2,554,800 |
| 2015/03/18 | 7,837 | 7,939 | 7,819 | 7,935 | +98 | +1.3% | 2,423,000 |
| 2015/03/17 | 7,770 | 7,878 | 7,743 | 7,837 | +142 | +1.8% | 1,814,200 |
| 2015/03/16 | 7,701 | 7,719 | 7,675 | 7,695 | -20 | -0.3% | 1,223,600 |
| 2015/03/13 | 7,790 | 7,790 | 7,700 | 7,715 | -45 | -0.6% | 2,423,100 |
| 2015/03/12 | 7,730 | 7,799 | 7,700 | 7,760 | +30 | +0.4% | 1,582,900 |
| 2015/03/11 | 7,726 | 7,821 | 7,634 | 7,730 | -76 | -1% | 1,861,300 |
| 2015/03/10 | 7,920 | 7,925 | 7,800 | 7,806 | -59 | -0.8% | 1,129,100 |
| 2015/03/09 | 7,920 | 7,920 | 7,811 | 7,865 | -68 | -0.9% | 878,200 |
| 2015/03/06 | 7,825 | 7,970 | 7,820 | 7,933 | +117 | +1.5% | 1,508,400 |
| 2015/03/05 | 7,809 | 7,850 | 7,752 | 7,816 | -38 | -0.5% | 1,537,100 |
| 2015/03/04 | 7,981 | 7,981 | 7,842 | 7,854 | -167 | -2.1% | 2,400,500 |
| 2015/03/03 | 8,155 | 8,155 | 8,001 | 8,021 | -119 | -1.5% | 1,696,700 |
| 2015/03/02 | 8,101 | 8,150 | 8,100 | 8,140 | +68 | +0.8% | 1,374,900 |
| 2015/02/27 | 8,066 | 8,140 | 8,041 | 8,072 | +18 | +0.2% | 1,855,300 |
| 2015/02/26 | 8,072 | 8,086 | 8,022 | 8,054 | -76 | -0.9% | 2,056,900 |
| 2015/02/25 | 8,181 | 8,192 | 8,110 | 8,130 | -56 | -0.7% | 1,223,900 |
| 2015/02/24 | 8,215 | 8,221 | 8,152 | 8,186 | -76 | -0.9% | 1,264,200 |
| 2015/02/23 | 8,199 | 8,296 | 8,193 | 8,262 | +76 | +0.9% | 1,128,900 |
| 2015/02/20 | 8,158 | 8,189 | 8,077 | 8,186 | +34 | +0.4% | 983,700 |
| 2015/02/19 | 8,180 | 8,192 | 8,110 | 8,152 | -24 | -0.3% | 1,195,100 |
| 2015/02/18 | 8,225 | 8,225 | 8,131 | 8,176 | +5 | +0.1% | 1,609,900 |
| 2015/02/17 | 8,147 | 8,195 | 8,081 | 8,171 | -36 | -0.4% | 1,190,700 |
| 2015/02/16 | 8,310 | 8,316 | 8,168 | 8,207 | -61 | -0.7% | 1,015,300 |
| 2015/02/13 | 8,210 | 8,286 | 8,201 | 8,268 | +58 | +0.7% | 1,057,600 |
| 2015/02/12 | 8,300 | 8,346 | 8,192 | 8,210 | -23 | -0.3% | 2,025,500 |
| 2015/02/10 | 8,217 | 8,250 | 8,174 | 8,233 | +15 | +0.2% | 1,069,600 |
| 2015/02/09 | 8,180 | 8,273 | 8,173 | 8,218 | +105 | +1.3% | 1,831,400 |
| 2015/02/06 | 8,133 | 8,145 | 8,000 | 8,113 | +24 | +0.3% | 1,244,800 |
| 2015/02/05 | 8,086 | 8,139 | 8,056 | 8,089 | +79 | +1% | 1,675,800 |
| 2015/02/04 | 7,999 | 8,057 | 7,957 | 8,010 | +154 | +2% | 1,170,900 |
| 2015/02/03 | 8,171 | 8,171 | 7,815 | 7,856 | -233 | -2.9% | 2,057,800 |
| 2015/02/02 | 8,036 | 8,129 | 7,977 | 8,089 | +15 | +0.2% | 949,200 |
2351～
2400
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
