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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 6,704 | 6,761 | 6,623 | 6,633 | -103 | -1.5% | 1,114,700 |
| 2014/08/28 | 6,699 | 6,770 | 6,686 | 6,736 | -4 | -0.1% | 888,800 |
| 2014/08/27 | 6,746 | 6,774 | 6,685 | 6,740 | +72 | +1.1% | 907,300 |
| 2014/08/26 | 6,691 | 6,748 | 6,664 | 6,668 | -23 | -0.3% | 641,400 |
| 2014/08/25 | 6,600 | 6,699 | 6,576 | 6,691 | +106 | +1.6% | 960,900 |
| 2014/08/22 | 6,645 | 6,645 | 6,575 | 6,585 | -33 | -0.5% | 647,200 |
| 2014/08/21 | 6,598 | 6,629 | 6,582 | 6,618 | +59 | +0.9% | 744,200 |
| 2014/08/20 | 6,598 | 6,612 | 6,554 | 6,559 | -25 | -0.4% | 657,400 |
| 2014/08/19 | 6,630 | 6,640 | 6,566 | 6,584 | -1 | ±0% | 918,900 |
| 2014/08/18 | 6,600 | 6,610 | 6,533 | 6,585 | +7 | +0.1% | 522,700 |
| 2014/08/15 | 6,638 | 6,639 | 6,558 | 6,578 | -47 | -0.7% | 705,000 |
| 2014/08/14 | 6,586 | 6,628 | 6,534 | 6,625 | +49 | +0.7% | 596,300 |
| 2014/08/13 | 6,618 | 6,620 | 6,542 | 6,576 | -43 | -0.6% | 580,100 |
| 2014/08/12 | 6,626 | 6,642 | 6,580 | 6,619 | +41 | +0.6% | 565,400 |
| 2014/08/11 | 6,559 | 6,598 | 6,488 | 6,578 | +171 | +2.7% | 1,121,900 |
| 2014/08/08 | 6,471 | 6,483 | 6,340 | 6,407 | -110 | -1.7% | 1,367,000 |
| 2014/08/07 | 6,560 | 6,592 | 6,444 | 6,517 | -49 | -0.7% | 1,265,800 |
| 2014/08/06 | 6,621 | 6,628 | 6,554 | 6,566 | -78 | -1.2% | 1,075,900 |
| 2014/08/05 | 6,711 | 6,745 | 6,644 | 6,644 | -70 | -1% | 994,900 |
| 2014/08/04 | 6,745 | 6,804 | 6,700 | 6,714 | -31 | -0.5% | 898,300 |
| 2014/08/01 | 6,726 | 6,799 | 6,700 | 6,745 | -32 | -0.5% | 1,214,400 |
| 2014/07/31 | 6,843 | 6,865 | 6,770 | 6,777 | -14 | -0.2% | 923,000 |
| 2014/07/30 | 6,815 | 6,858 | 6,781 | 6,791 | -31 | -0.5% | 1,031,800 |
| 2014/07/29 | 6,710 | 6,841 | 6,700 | 6,822 | +141 | +2.1% | 1,710,500 |
| 2014/07/28 | 6,683 | 6,717 | 6,661 | 6,681 | +12 | +0.2% | 887,000 |
| 2014/07/25 | 6,602 | 6,724 | 6,571 | 6,669 | +69 | +1% | 1,874,100 |
| 2014/07/24 | 6,800 | 6,900 | 6,588 | 6,600 | -106 | -1.6% | 3,743,900 |
| 2014/07/23 | 6,720 | 6,729 | 6,685 | 6,706 | -8 | -0.1% | 1,681,000 |
| 2014/07/22 | 6,616 | 6,726 | 6,585 | 6,714 | +137 | +2.1% | 2,250,100 |
| 2014/07/18 | 6,477 | 6,578 | 6,441 | 6,577 | +42 | +0.6% | 1,076,500 |
| 2014/07/17 | 6,543 | 6,605 | 6,510 | 6,535 | +4 | +0.1% | 1,159,300 |
| 2014/07/16 | 6,485 | 6,554 | 6,464 | 6,531 | +21 | +0.3% | 1,007,000 |
| 2014/07/15 | 6,530 | 6,543 | 6,494 | 6,510 | -10 | -0.2% | 642,500 |
| 2014/07/14 | 6,420 | 6,525 | 6,401 | 6,520 | +79 | +1.2% | 833,300 |
| 2014/07/11 | 6,433 | 6,477 | 6,405 | 6,441 | -40 | -0.6% | 774,200 |
| 2014/07/10 | 6,526 | 6,582 | 6,479 | 6,481 | -32 | -0.5% | 1,406,000 |
| 2014/07/09 | 6,450 | 6,527 | 6,441 | 6,513 | -6 | -0.1% | 1,100,800 |
| 2014/07/08 | 6,470 | 6,529 | 6,431 | 6,519 | +27 | +0.4% | 981,800 |
| 2014/07/07 | 6,558 | 6,559 | 6,454 | 6,492 | -51 | -0.8% | 760,700 |
| 2014/07/04 | 6,541 | 6,558 | 6,503 | 6,543 | ±0 | ±0% | 1,067,900 |
| 2014/07/03 | 6,388 | 6,582 | 6,382 | 6,543 | +211 | +3.3% | 2,992,300 |
| 2014/07/02 | 6,328 | 6,349 | 6,313 | 6,332 | +39 | +0.6% | 865,200 |
| 2014/07/01 | 6,199 | 6,309 | 6,199 | 6,293 | +77 | +1.2% | 1,051,300 |
| 2014/06/30 | 6,189 | 6,225 | 6,166 | 6,216 | +51 | +0.8% | 799,000 |
| 2014/06/27 | 6,167 | 6,199 | 6,120 | 6,165 | -2 | ±0% | 865,600 |
| 2014/06/26 | 6,237 | 6,250 | 6,136 | 6,167 | -68 | -1.1% | 975,200 |
| 2014/06/25 | 6,244 | 6,261 | 6,195 | 6,235 | -20 | -0.3% | 922,100 |
| 2014/06/24 | 6,270 | 6,281 | 6,186 | 6,255 | -21 | -0.3% | 1,000,300 |
| 2014/06/23 | 6,275 | 6,330 | 6,258 | 6,276 | +3 | ±0% | 1,122,100 |
| 2014/06/20 | 6,280 | 6,307 | 6,212 | 6,273 | +21 | +0.3% | 1,788,100 |
2601～
2650
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 | 218,400円 | +6.5% | +23.4% | 1.83% | 13.56倍 | 1.57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 | 162,600円 | +5.3% | +26.2% | 1.72% | 11.69倍 | 1.15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 | 137,900円 | +3.6% | +26.6% | 2.03% | 16.35倍 | 1.52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 | 166,800円 | -0.2% | -58.1% | 3.00% | 117.46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 | 266,900円 | +10.5% | +10.6% | 1.12% | 30.26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
