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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 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 |
| 2015/09/30 | 8,021 | 8,236 | 7,953 | 8,186 | +315 | +4% | 1,855,300 |
| 2015/09/29 | 8,288 | 8,294 | 7,871 | 7,871 | -583 | -6.9% | 2,630,900 |
| 2015/09/28 | 8,401 | 8,569 | 8,373 | 8,454 | -60 | -0.7% | 1,523,200 |
| 2015/09/25 | 8,955 | 8,980 | 8,320 | 8,514 | -520 | -5.8% | 3,377,700 |
| 2015/09/24 | 8,950 | 9,127 | 8,876 | 9,034 | -37 | -0.4% | 1,636,100 |
| 2015/09/18 | 9,206 | 9,230 | 8,983 | 9,071 | -177 | -1.9% | 1,622,400 |
| 2015/09/17 | 9,030 | 9,270 | 9,020 | 9,248 | +419 | +4.7% | 1,386,600 |
| 2015/09/16 | 8,843 | 8,926 | 8,790 | 8,829 | +57 | +0.6% | 854,100 |
| 2015/09/15 | 9,062 | 9,070 | 8,760 | 8,772 | -192 | -2.1% | 1,324,500 |
| 2015/09/14 | 8,970 | 9,289 | 8,939 | 8,964 | +111 | +1.3% | 1,466,800 |
| 2015/09/11 | 8,765 | 8,920 | 8,741 | 8,853 | -62 | -0.7% | 1,762,000 |
| 2015/09/10 | 8,900 | 8,963 | 8,697 | 8,915 | -212 | -2.3% | 1,752,700 |
| 2015/09/09 | 9,050 | 9,127 | 8,884 | 9,127 | +434 | +5% | 1,989,900 |
| 2015/09/08 | 9,001 | 9,006 | 8,649 | 8,693 | -344 | -3.8% | 1,612,000 |
| 2015/09/07 | 9,061 | 9,120 | 8,904 | 9,037 | -145 | -1.6% | 1,136,700 |
| 2015/09/04 | 9,333 | 9,350 | 9,059 | 9,182 | -199 | -2.1% | 1,199,500 |
| 2015/09/03 | 9,500 | 9,598 | 9,377 | 9,381 | +155 | +1.7% | 1,198,500 |
| 2015/09/02 | 9,016 | 9,395 | 9,010 | 9,226 | +26 | +0.3% | 1,259,100 |
| 2015/09/01 | 9,500 | 9,523 | 9,200 | 9,200 | -306 | -3.2% | 1,840,200 |
| 2015/08/31 | 9,553 | 9,588 | 9,364 | 9,506 | -78 | -0.8% | 1,429,000 |
| 2015/08/28 | 9,690 | 9,696 | 9,425 | 9,584 | +102 | +1.1% | 1,960,200 |
| 2015/08/27 | 9,800 | 9,848 | 9,378 | 9,482 | +105 | +1.1% | 2,576,200 |
| 2015/08/26 | 9,130 | 9,415 | 8,958 | 9,377 | +697 | +8% | 3,058,200 |
| 2015/08/25 | 8,500 | 9,399 | 8,453 | 8,680 | -47 | -0.5% | 3,514,900 |
| 2015/08/24 | 8,932 | 9,171 | 8,716 | 8,727 | -505 | -5.5% | 2,536,000 |
| 2015/08/21 | 9,400 | 9,444 | 9,194 | 9,232 | -471 | -4.9% | 2,648,300 |
| 2015/08/20 | 9,846 | 10,155 | 9,703 | 9,703 | -134 | -1.4% | 1,639,600 |
| 2015/08/19 | 10,140 | 10,160 | 9,832 | 9,837 | -368 | -3.6% | 1,611,100 |
| 2015/08/18 | 10,150 | 10,275 | 10,070 | 10,205 | +30 | +0.3% | 784,100 |
| 2015/08/17 | 10,100 | 10,310 | 10,060 | 10,175 | +100 | +1% | 924,600 |
| 2015/08/14 | 10,230 | 10,305 | 10,035 | 10,075 | -160 | -1.6% | 1,504,200 |
| 2015/08/13 | 10,500 | 10,620 | 10,175 | 10,235 | -300 | -2.8% | 2,138,100 |
| 2015/08/12 | 10,865 | 10,890 | 10,435 | 10,535 | -455 | -4.1% | 1,548,800 |
| 2015/08/11 | 11,120 | 11,190 | 10,960 | 10,990 | -30 | -0.3% | 841,500 |
| 2015/08/10 | 11,000 | 11,035 | 10,950 | 11,020 | ±0 | ±0% | 732,200 |
2351～
2400
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
