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 |
|---|---|---|---|---|---|---|---|
| 2015/12/14 | 9,100 | 9,208 | 8,983 | 9,169 | -82 | -0.9% | 1,931,000 |
| 2015/12/11 | 9,200 | 9,408 | 9,180 | 9,251 | +54 | +0.6% | 1,336,600 |
| 2015/12/10 | 9,127 | 9,217 | 9,120 | 9,197 | -3 | ±0% | 901,700 |
| 2015/12/09 | 9,173 | 9,258 | 9,152 | 9,200 | -55 | -0.6% | 1,095,100 |
| 2015/12/08 | 9,351 | 9,354 | 9,232 | 9,255 | -93 | -1% | 973,900 |
| 2015/12/07 | 9,400 | 9,495 | 9,342 | 9,348 | +22 | +0.2% | 1,167,200 |
| 2015/12/04 | 9,225 | 9,326 | 9,168 | 9,326 | -35 | -0.4% | 1,224,900 |
| 2015/12/03 | 9,380 | 9,411 | 9,248 | 9,361 | -44 | -0.5% | 1,870,500 |
| 2015/12/02 | 9,611 | 9,707 | 9,392 | 9,405 | -202 | -2.1% | 2,000,000 |
| 2015/12/01 | 9,567 | 9,607 | 9,480 | 9,607 | +89 | +0.9% | 1,530,900 |
| 2015/11/30 | 9,440 | 9,637 | 9,423 | 9,518 | +99 | +1.1% | 1,527,500 |
| 2015/11/27 | 9,568 | 9,570 | 9,380 | 9,419 | -145 | -1.5% | 1,374,400 |
| 2015/11/26 | 9,580 | 9,626 | 9,510 | 9,564 | -33 | -0.3% | 1,306,300 |
| 2015/11/25 | 9,752 | 9,764 | 9,539 | 9,597 | -267 | -2.7% | 1,773,700 |
| 2015/11/24 | 9,840 | 9,881 | 9,818 | 9,864 | +49 | +0.5% | 1,653,500 |
| 2015/11/20 | 9,678 | 9,815 | 9,650 | 9,815 | +170 | +1.8% | 1,612,800 |
| 2015/11/19 | 9,700 | 9,710 | 9,602 | 9,645 | +70 | +0.7% | 1,032,500 |
| 2015/11/18 | 9,729 | 9,738 | 9,566 | 9,575 | -117 | -1.2% | 1,199,100 |
| 2015/11/17 | 9,670 | 9,792 | 9,641 | 9,692 | +201 | +2.1% | 1,472,800 |
| 2015/11/16 | 9,495 | 9,610 | 9,426 | 9,491 | -242 | -2.5% | 1,885,800 |
| 2015/11/13 | 9,700 | 9,761 | 9,585 | 9,733 | +39 | +0.4% | 1,498,600 |
| 2015/11/12 | 9,602 | 9,783 | 9,602 | 9,694 | +37 | +0.4% | 1,392,700 |
| 2015/11/11 | 9,613 | 9,728 | 9,606 | 9,657 | -12 | -0.1% | 1,244,000 |
| 2015/11/10 | 9,471 | 9,701 | 9,450 | 9,669 | +87 | +0.9% | 1,548,100 |
| 2015/11/09 | 9,400 | 9,582 | 9,399 | 9,582 | +240 | +2.6% | 1,616,800 |
| 2015/11/06 | 9,301 | 9,347 | 9,237 | 9,342 | +57 | +0.6% | 932,700 |
| 2015/11/05 | 9,213 | 9,350 | 9,194 | 9,285 | +123 | +1.3% | 1,210,900 |
| 2015/11/04 | 9,264 | 9,312 | 9,155 | 9,162 | +41 | +0.4% | 1,185,200 |
| 2015/11/02 | 9,162 | 9,273 | 9,070 | 9,121 | -52 | -0.6% | 1,541,600 |
| 2015/10/30 | 9,005 | 9,240 | 9,005 | 9,173 | +101 | +1.1% | 2,202,800 |
| 2015/10/29 | 9,145 | 9,159 | 8,972 | 9,072 | +22 | +0.2% | 2,867,200 |
| 2015/10/28 | 9,028 | 9,211 | 8,999 | 9,050 | +59 | +0.7% | 1,725,500 |
| 2015/10/27 | 9,200 | 9,228 | 8,953 | 8,991 | -270 | -2.9% | 1,938,100 |
| 2015/10/26 | 9,300 | 9,383 | 9,188 | 9,261 | +161 | +1.8% | 2,103,800 |
| 2015/10/23 | 9,173 | 9,214 | 8,865 | 9,100 | +377 | +4.3% | 3,731,900 |
| 2015/10/22 | 8,950 | 9,298 | 8,632 | 8,723 | -111 | -1.3% | 5,482,200 |
| 2015/10/21 | 8,627 | 8,850 | 8,549 | 8,834 | +238 | +2.8% | 2,538,100 |
| 2015/10/20 | 8,405 | 8,615 | 8,401 | 8,596 | +264 | +3.2% | 1,686,700 |
| 2015/10/19 | 8,364 | 8,432 | 8,270 | 8,332 | -122 | -1.4% | 1,203,100 |
| 2015/10/16 | 8,570 | 8,595 | 8,411 | 8,454 | -39 | -0.5% | 1,063,600 |
| 2015/10/15 | 8,220 | 8,497 | 8,193 | 8,493 | +261 | +3.2% | 2,226,800 |
| 2015/10/14 | 8,257 | 8,278 | 8,111 | 8,232 | -79 | -1% | 1,511,600 |
| 2015/10/13 | 8,508 | 8,536 | 8,268 | 8,311 | -232 | -2.7% | 1,819,800 |
| 2015/10/09 | 8,380 | 8,608 | 8,328 | 8,543 | +246 | +3% | 2,167,700 |
| 2015/10/08 | 8,434 | 8,487 | 8,282 | 8,297 | -140 | -1.7% | 2,229,500 |
| 2015/10/07 | 8,442 | 8,462 | 8,226 | 8,437 | -13 | -0.2% | 2,625,200 |
| 2015/10/06 | 8,686 | 8,698 | 8,450 | 8,450 | -63 | -0.7% | 2,220,800 |
| 2015/10/05 | 8,600 | 8,603 | 8,441 | 8,513 | +7 | +0.1% | 1,363,500 |
| 2015/10/02 | 8,393 | 8,607 | 8,311 | 8,506 | +54 | +0.6% | 1,295,100 |
| 2015/10/01 | 8,247 | 8,519 | 8,193 | 8,452 | +266 | +3.2% | 1,683,000 |
2351～
2400
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 | 294,300円 | -0.3% | +14.2% | 1.44% | 16.87倍 | 1.96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 | 184,600円 | -3.9% | -18.8% | 1.63% | 25.95倍 | 1.95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 | 188,200円 | +5.3% | +26.2% | 1.49% | 13.62倍 | 1.68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 | 166,300円 | -5.7% | +49.3% | 3.01% | 33.23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 | 252,200円 | +5.2% | +7.9% | 1.51% | 27.59倍 | 3.39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
