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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 9,230 | 9,440 | 9,200 | 9,370 | +130 | +1.4% | 511,500 |
| 2013/11/05 | 9,390 | 9,480 | 9,170 | 9,240 | -170 | -1.8% | 615,500 |
| 2013/11/01 | 9,490 | 9,530 | 9,300 | 9,410 | -120 | -1.3% | 810,500 |
| 2013/10/31 | 9,220 | 9,640 | 9,190 | 9,530 | +430 | +4.7% | 1,864,000 |
| 2013/10/30 | 9,220 | 9,230 | 8,930 | 9,100 | -70 | -0.8% | 1,279,300 |
| 2013/10/29 | 9,160 | 9,290 | 9,160 | 9,170 | -90 | -1% | 436,100 |
| 2013/10/28 | 9,230 | 9,290 | 9,150 | 9,260 | +150 | +1.6% | 553,900 |
| 2013/10/25 | 9,180 | 9,310 | 9,080 | 9,110 | -40 | -0.4% | 1,141,600 |
| 2013/10/24 | 9,110 | 9,210 | 9,030 | 9,150 | ±0 | ±0% | 1,280,900 |
| 2013/10/23 | 8,880 | 9,330 | 8,860 | 9,150 | +390 | +4.5% | 3,396,100 |
| 2013/10/22 | 8,900 | 8,900 | 8,750 | 8,760 | -150 | -1.7% | 775,300 |
| 2013/10/21 | 8,750 | 8,930 | 8,740 | 8,910 | +250 | +2.9% | 1,073,000 |
| 2013/10/18 | 8,510 | 8,690 | 8,500 | 8,660 | +150 | +1.8% | 965,100 |
| 2013/10/17 | 8,490 | 8,560 | 8,440 | 8,510 | +50 | +0.6% | 779,600 |
| 2013/10/16 | 8,410 | 8,460 | 8,390 | 8,460 | +70 | +0.8% | 415,700 |
| 2013/10/15 | 8,450 | 8,460 | 8,360 | 8,390 | -40 | -0.5% | 538,700 |
| 2013/10/11 | 8,440 | 8,470 | 8,370 | 8,430 | +60 | +0.7% | 820,300 |
| 2013/10/10 | 8,200 | 8,370 | 8,150 | 8,370 | +180 | +2.2% | 778,700 |
| 2013/10/09 | 7,980 | 8,190 | 7,950 | 8,190 | +170 | +2.1% | 378,800 |
| 2013/10/08 | 8,110 | 8,120 | 7,990 | 8,020 | -170 | -2.1% | 863,000 |
| 2013/10/07 | 8,180 | 8,270 | 8,170 | 8,190 | +100 | +1.2% | 635,700 |
| 2013/10/04 | 7,990 | 8,190 | 7,990 | 8,090 | -10 | -0.1% | 525,900 |
| 2013/10/03 | 8,070 | 8,230 | 8,060 | 8,100 | +70 | +0.9% | 684,600 |
| 2013/10/02 | 8,220 | 8,320 | 7,960 | 8,030 | -170 | -2.1% | 1,059,400 |
| 2013/10/01 | 8,190 | 8,350 | 8,170 | 8,200 | +100 | +1.2% | 893,800 |
| 2013/09/30 | 8,150 | 8,200 | 8,080 | 8,100 | -260 | -3.1% | 518,500 |
| 2013/09/27 | 8,300 | 8,400 | 8,210 | 8,360 | +60 | +0.7% | 647,500 |
| 2013/09/26 | 7,970 | 8,310 | 7,930 | 8,300 | +200 | +2.5% | 723,200 |
| 2013/09/25 | 7,920 | 8,180 | 7,890 | 8,100 | +130 | +1.6% | 765,600 |
| 2013/09/24 | 7,910 | 7,980 | 7,880 | 7,970 | +40 | +0.5% | 384,300 |
| 2013/09/20 | 7,960 | 7,970 | 7,830 | 7,930 | -10 | -0.1% | 426,100 |
| 2013/09/19 | 7,690 | 7,940 | 7,630 | 7,940 | +330 | +4.3% | 1,032,100 |
| 2013/09/18 | 7,590 | 7,680 | 7,550 | 7,610 | +60 | +0.8% | 507,000 |
| 2013/09/17 | 7,670 | 7,670 | 7,500 | 7,550 | -70 | -0.9% | 691,300 |
| 2013/09/13 | 7,580 | 7,670 | 7,530 | 7,620 | ±0 | ±0% | 492,400 |
| 2013/09/12 | 7,630 | 7,660 | 7,600 | 7,620 | -40 | -0.5% | 341,000 |
| 2013/09/11 | 7,770 | 7,790 | 7,600 | 7,660 | -80 | -1% | 575,100 |
| 2013/09/10 | 7,820 | 7,850 | 7,710 | 7,740 | -30 | -0.4% | 521,100 |
| 2013/09/09 | 7,830 | 7,860 | 7,710 | 7,770 | +90 | +1.2% | 352,800 |
| 2013/09/06 | 7,770 | 7,820 | 7,650 | 7,680 | -30 | -0.4% | 392,800 |
| 2013/09/05 | 7,880 | 7,880 | 7,670 | 7,710 | -70 | -0.9% | 522,500 |
| 2013/09/04 | 7,770 | 7,780 | 7,680 | 7,780 | +40 | +0.5% | 472,500 |
| 2013/09/03 | 7,590 | 7,790 | 7,570 | 7,740 | +300 | +4% | 696,700 |
| 2013/09/02 | 7,380 | 7,470 | 7,360 | 7,440 | +90 | +1.2% | 407,500 |
| 2013/08/30 | 7,560 | 7,580 | 7,320 | 7,350 | -130 | -1.7% | 1,090,100 |
| 2013/08/29 | 7,580 | 7,620 | 7,470 | 7,480 | -170 | -2.2% | 772,700 |
| 2013/08/28 | 7,680 | 7,780 | 7,560 | 7,650 | -240 | -3% | 785,500 |
| 2013/08/27 | 7,720 | 7,970 | 7,680 | 7,890 | +100 | +1.3% | 614,400 |
| 2013/08/26 | 7,950 | 7,970 | 7,760 | 7,790 | -150 | -1.9% | 501,900 |
| 2013/08/23 | 7,930 | 8,050 | 7,910 | 7,940 | +180 | +2.3% | 559,000 |
2701～
2750
件表示中 / 3586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 | 285,800円 | +6.5% | +23.4% | 1.40% | 17.75倍 | 2.05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 | 201,200円 | +4.9% | -1.4% | 1.39% | 12.11倍 | 1.46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 | 187,500円 | +0.8% | +26.6% | 1.49% | 22.23倍 | 2.07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 |
| ＮＥＣ | 1,226,500円 | -3.1% | +34.6% | 1.14% | 19.81倍 | 1.72倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 京セラ | 146,800円 | +0.8% | -26.5% | 3.41% | 29.13倍 | 0.64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
