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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 8,180 | 8,192 | 8,065 | 8,074 | +10 | +0.1% | 1,529,400 |
| 2015/01/29 | 8,090 | 8,174 | 8,046 | 8,064 | -78 | -1% | 1,447,400 |
| 2015/01/28 | 8,085 | 8,163 | 8,066 | 8,142 | +17 | +0.2% | 1,357,100 |
| 2015/01/27 | 8,049 | 8,125 | 8,021 | 8,125 | +149 | +1.9% | 1,937,300 |
| 2015/01/26 | 7,921 | 7,994 | 7,911 | 7,976 | -71 | -0.9% | 1,780,600 |
| 2015/01/23 | 7,954 | 8,079 | 7,712 | 8,047 | +49 | +0.6% | 3,860,000 |
| 2015/01/22 | 8,094 | 8,132 | 7,931 | 7,998 | -64 | -0.8% | 2,048,700 |
| 2015/01/21 | 7,969 | 8,111 | 7,920 | 8,062 | +101 | +1.3% | 2,535,400 |
| 2015/01/20 | 7,854 | 7,964 | 7,810 | 7,961 | +137 | +1.8% | 1,776,400 |
| 2015/01/19 | 7,911 | 7,925 | 7,783 | 7,824 | -24 | -0.3% | 1,230,700 |
| 2015/01/16 | 7,826 | 7,959 | 7,777 | 7,848 | -128 | -1.6% | 1,826,600 |
| 2015/01/15 | 7,750 | 7,993 | 7,732 | 7,976 | +260 | +3.4% | 1,843,800 |
| 2015/01/14 | 7,859 | 7,863 | 7,709 | 7,716 | -197 | -2.5% | 1,608,100 |
| 2015/01/13 | 7,831 | 7,926 | 7,790 | 7,913 | -22 | -0.3% | 1,355,200 |
| 2015/01/09 | 7,953 | 7,977 | 7,805 | 7,935 | +67 | +0.9% | 1,326,400 |
| 2015/01/08 | 7,814 | 7,911 | 7,792 | 7,868 | +181 | +2.4% | 1,349,800 |
| 2015/01/07 | 7,620 | 7,788 | 7,616 | 7,687 | -1 | ±0% | 1,254,800 |
| 2015/01/06 | 7,768 | 7,810 | 7,688 | 7,688 | -180 | -2.3% | 1,591,500 |
| 2015/01/05 | 8,000 | 8,026 | 7,857 | 7,868 | +17 | +0.2% | 2,107,200 |
| 2014/12/30 | 7,950 | 7,953 | 7,843 | 7,851 | -120 | -1.5% | 1,093,200 |
| 2014/12/29 | 8,097 | 8,097 | 7,865 | 7,971 | -47 | -0.6% | 1,152,700 |
| 2014/12/26 | 8,011 | 8,079 | 8,010 | 8,018 | +8 | +0.1% | 752,500 |
| 2014/12/25 | 8,032 | 8,072 | 8,002 | 8,010 | -19 | -0.2% | 895,300 |
| 2014/12/24 | 8,127 | 8,130 | 8,012 | 8,029 | -42 | -0.5% | 1,353,300 |
| 2014/12/22 | 8,219 | 8,225 | 8,029 | 8,071 | -93 | -1.1% | 1,342,300 |
| 2014/12/19 | 8,145 | 8,164 | 8,018 | 8,164 | +225 | +2.8% | 1,740,300 |
| 2014/12/18 | 8,099 | 8,100 | 7,914 | 7,939 | +121 | +1.5% | 1,796,400 |
| 2014/12/17 | 7,771 | 7,897 | 7,754 | 7,818 | -32 | -0.4% | 1,382,400 |
| 2014/12/16 | 7,806 | 7,928 | 7,781 | 7,850 | -62 | -0.8% | 1,407,600 |
| 2014/12/15 | 8,005 | 8,047 | 7,790 | 7,912 | -223 | -2.7% | 2,209,700 |
| 2014/12/12 | 7,921 | 8,230 | 7,883 | 8,135 | +357 | +4.6% | 2,931,900 |
| 2014/12/11 | 7,575 | 7,876 | 7,570 | 7,778 | +1 | ±0% | 2,311,600 |
| 2014/12/10 | 7,766 | 7,916 | 7,732 | 7,777 | -305 | -3.8% | 3,446,500 |
| 2014/12/09 | 8,230 | 8,282 | 8,060 | 8,082 | -278 | -3.3% | 1,870,400 |
| 2014/12/08 | 8,360 | 8,485 | 8,342 | 8,360 | +110 | +1.3% | 1,541,700 |
| 2014/12/05 | 8,237 | 8,267 | 8,151 | 8,250 | +110 | +1.4% | 1,197,900 |
| 2014/12/04 | 8,028 | 8,213 | 7,935 | 8,140 | +213 | +2.7% | 2,205,800 |
| 2014/12/03 | 7,975 | 7,984 | 7,902 | 7,927 | -49 | -0.6% | 1,030,700 |
| 2014/12/02 | 7,900 | 7,987 | 7,857 | 7,976 | +27 | +0.3% | 1,052,700 |
| 2014/12/01 | 7,939 | 7,995 | 7,890 | 7,949 | +77 | +1% | 1,171,000 |
| 2014/11/28 | 7,791 | 7,872 | 7,722 | 7,872 | +177 | +2.3% | 1,196,200 |
| 2014/11/27 | 7,645 | 7,749 | 7,601 | 7,695 | +43 | +0.6% | 981,300 |
| 2014/11/26 | 7,722 | 7,730 | 7,652 | 7,652 | -62 | -0.8% | 929,100 |
| 2014/11/25 | 7,656 | 7,735 | 7,584 | 7,714 | +169 | +2.2% | 1,460,200 |
| 2014/11/21 | 7,590 | 7,592 | 7,476 | 7,545 | -15 | -0.2% | 911,300 |
| 2014/11/20 | 7,600 | 7,624 | 7,543 | 7,560 | +18 | +0.2% | 826,800 |
| 2014/11/19 | 7,498 | 7,558 | 7,488 | 7,542 | +85 | +1.1% | 1,138,000 |
| 2014/11/18 | 7,425 | 7,500 | 7,394 | 7,457 | +108 | +1.5% | 906,900 |
| 2014/11/17 | 7,483 | 7,510 | 7,335 | 7,349 | -137 | -1.8% | 1,350,500 |
| 2014/11/14 | 7,472 | 7,487 | 7,403 | 7,486 | +121 | +1.6% | 1,519,900 |
2501～
2550
件表示中 / 3686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 | 223,900円 | +6.5% | +23.4% | 1.79% | 13.90倍 | 1.61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 | 164,200円 | +5.3% | +26.2% | 1.71% | 11.80倍 | 1.16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 | 142,600円 | +3.6% | +26.6% | 1.96% | 16.91倍 | 1.57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 | 167,100円 | -0.2% | -58.1% | 2.99% | 117.68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 | 266,700円 | +10.5% | +10.6% | 1.12% | 30.24倍 | 3.78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
