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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 7,439 | 7,439 | 7,280 | 7,365 | +41 | +0.6% | 967,800 |
| 2014/11/12 | 7,460 | 7,491 | 7,305 | 7,324 | -30 | -0.4% | 1,356,800 |
| 2014/11/11 | 7,275 | 7,364 | 7,224 | 7,354 | +138 | +1.9% | 1,347,100 |
| 2014/11/10 | 7,251 | 7,278 | 7,202 | 7,216 | -113 | -1.5% | 1,078,700 |
| 2014/11/07 | 7,358 | 7,388 | 7,308 | 7,329 | -49 | -0.7% | 1,024,500 |
| 2014/11/06 | 7,400 | 7,427 | 7,309 | 7,378 | -30 | -0.4% | 1,345,300 |
| 2014/11/05 | 7,370 | 7,420 | 7,332 | 7,408 | +13 | +0.2% | 1,854,300 |
| 2014/11/04 | 7,500 | 7,540 | 7,381 | 7,395 | +173 | +2.4% | 2,343,100 |
| 2014/10/31 | 7,020 | 7,233 | 7,015 | 7,222 | +263 | +3.8% | 2,227,600 |
| 2014/10/30 | 6,948 | 7,009 | 6,920 | 6,959 | +15 | +0.2% | 1,319,800 |
| 2014/10/29 | 6,977 | 6,989 | 6,903 | 6,944 | +49 | +0.7% | 1,053,000 |
| 2014/10/28 | 6,953 | 6,970 | 6,874 | 6,895 | -25 | -0.4% | 943,300 |
| 2014/10/27 | 7,008 | 7,014 | 6,885 | 6,920 | +12 | +0.2% | 933,700 |
| 2014/10/24 | 6,896 | 6,996 | 6,831 | 6,908 | +175 | +2.6% | 2,950,900 |
| 2014/10/23 | 6,795 | 6,863 | 6,666 | 6,733 | -284 | -4% | 3,385,300 |
| 2014/10/22 | 6,850 | 7,025 | 6,850 | 7,017 | +317 | +4.7% | 2,088,700 |
| 2014/10/21 | 6,789 | 6,790 | 6,660 | 6,700 | -25 | -0.4% | 1,452,600 |
| 2014/10/20 | 6,643 | 6,736 | 6,500 | 6,725 | +276 | +4.3% | 1,910,000 |
| 2014/10/17 | 6,521 | 6,573 | 6,449 | 6,449 | -82 | -1.3% | 1,392,100 |
| 2014/10/16 | 6,564 | 6,580 | 6,490 | 6,531 | -108 | -1.6% | 1,791,200 |
| 2014/10/15 | 6,614 | 6,666 | 6,560 | 6,639 | +66 | +1% | 1,217,100 |
2551～
2600
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
