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 |
|---|---|---|---|---|---|---|---|
| 2014/09/18 | 6,888 | 6,974 | 6,858 | 6,956 | +132 | +1.9% | 1,312,200 |
| 2014/09/17 | 6,902 | 6,902 | 6,824 | 6,824 | -88 | -1.3% | 950,900 |
| 2014/09/16 | 6,920 | 6,930 | 6,831 | 6,912 | -16 | -0.2% | 1,711,500 |
| 2014/09/12 | 6,968 | 6,986 | 6,906 | 6,928 | +9 | +0.1% | 1,106,000 |
| 2014/09/11 | 7,007 | 7,040 | 6,911 | 6,919 | -39 | -0.6% | 841,000 |
| 2014/09/10 | 6,885 | 6,960 | 6,835 | 6,958 | +37 | +0.5% | 976,300 |
| 2014/09/09 | 6,913 | 7,015 | 6,910 | 6,921 | +46 | +0.7% | 1,127,400 |
| 2014/09/08 | 6,910 | 6,919 | 6,856 | 6,875 | +8 | +0.1% | 835,600 |
| 2014/09/05 | 6,899 | 6,909 | 6,856 | 6,867 | +17 | +0.2% | 689,000 |
| 2014/09/04 | 6,980 | 6,983 | 6,841 | 6,850 | -124 | -1.8% | 1,000,100 |
| 2014/09/03 | 6,900 | 7,000 | 6,899 | 6,974 | +121 | +1.8% | 1,310,300 |
| 2014/09/02 | 6,789 | 6,877 | 6,784 | 6,853 | +84 | +1.2% | 1,136,200 |
| 2014/09/01 | 6,671 | 6,789 | 6,652 | 6,769 | +136 | +2.1% | 924,100 |
| 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 |
2651～
2700
件表示中 / 3749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 | 295,800円 | -0.3% | +14.2% | 1.44% | 16.95倍 | 1.97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 | 439,600円 | +6.6% | +11.8% | 2.14% | 25.64倍 | 2.38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％ |
| パナソニックＨ | 148,200円 | -7.8% | -15.7% | 2.70% | 11.16倍 | 0.74倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ＴＤＫ | 184,500円 | -3.9% | -18.8% | 1.63% | 25.93倍 | 1.94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 |
| ルネサス | 187,200円 | +5.3% | +26.2% | 1.50% | 13.46倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
