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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/06/19 | 6,170 | 6,319 | 6,165 | 6,252 | +103 | +1.7% | 1,608,800 |
| 2014/06/18 | 6,127 | 6,150 | 6,092 | 6,149 | +22 | +0.4% | 735,200 |
| 2014/06/17 | 6,075 | 6,132 | 6,062 | 6,127 | +88 | +1.5% | 1,334,500 |
| 2014/06/16 | 6,080 | 6,080 | 5,995 | 6,039 | -49 | -0.8% | 785,500 |
| 2014/06/13 | 6,058 | 6,097 | 6,033 | 6,088 | +10 | +0.2% | 1,119,700 |
| 2014/06/12 | 5,990 | 6,079 | 5,977 | 6,078 | +53 | +0.9% | 1,800,700 |
| 2014/06/11 | 5,970 | 6,027 | 5,951 | 6,025 | +69 | +1.2% | 833,800 |
| 2014/06/10 | 5,990 | 5,994 | 5,945 | 5,956 | -2 | ±0% | 838,200 |
| 2014/06/09 | 6,065 | 6,069 | 5,922 | 5,958 | -48 | -0.8% | 1,231,900 |
| 2014/06/06 | 6,048 | 6,082 | 5,980 | 6,006 | -14 | -0.2% | 1,127,200 |
| 2014/06/05 | 6,007 | 6,105 | 5,987 | 6,020 | +13 | +0.2% | 1,494,200 |
| 2014/06/04 | 5,960 | 6,024 | 5,928 | 6,007 | +74 | +1.2% | 1,444,900 |
| 2014/06/03 | 5,980 | 6,000 | 5,893 | 5,933 | +6 | +0.1% | 1,019,300 |
| 2014/06/02 | 5,900 | 5,996 | 5,881 | 5,927 | +8 | +0.1% | 1,308,400 |
| 2014/05/30 | 6,024 | 6,084 | 5,905 | 5,919 | -71 | -1.2% | 1,488,800 |
| 2014/05/29 | 5,830 | 6,008 | 5,825 | 5,990 | +161 | +2.8% | 2,144,900 |
| 2014/05/28 | 5,835 | 5,893 | 5,820 | 5,829 | -7 | -0.1% | 1,135,100 |
| 2014/05/27 | 5,850 | 5,940 | 5,811 | 5,836 | -14 | -0.2% | 992,800 |
| 2014/05/26 | 5,902 | 5,926 | 5,805 | 5,850 | -26 | -0.4% | 1,306,400 |
| 2014/05/23 | 5,749 | 5,947 | 5,740 | 5,876 | +218 | +3.9% | 2,216,200 |
| 2014/05/22 | 5,589 | 5,672 | 5,516 | 5,658 | +136 | +2.5% | 1,446,900 |
2651～
2700
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
