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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 5,389 | 5,565 | 5,389 | 5,522 | +50 | +0.9% | 1,076,200 |
| 2014/05/20 | 5,453 | 5,510 | 5,388 | 5,472 | +10 | +0.2% | 1,217,300 |
| 2014/05/19 | 5,621 | 5,644 | 5,454 | 5,462 | -158 | -2.8% | 1,211,500 |
| 2014/05/16 | 5,610 | 5,657 | 5,566 | 5,620 | -56 | -1% | 1,193,400 |
| 2014/05/15 | 5,670 | 5,680 | 5,611 | 5,676 | -32 | -0.6% | 670,900 |
| 2014/05/14 | 5,650 | 5,718 | 5,610 | 5,708 | +31 | +0.5% | 759,600 |
| 2014/05/13 | 5,746 | 5,749 | 5,650 | 5,677 | +84 | +1.5% | 874,700 |
| 2014/05/12 | 5,674 | 5,730 | 5,593 | 5,593 | -77 | -1.4% | 1,030,200 |
| 2014/05/09 | 5,692 | 5,754 | 5,663 | 5,670 | -79 | -1.4% | 972,700 |
| 2014/05/08 | 5,711 | 5,807 | 5,702 | 5,749 | +96 | +1.7% | 1,239,300 |
| 2014/05/07 | 5,850 | 5,850 | 5,642 | 5,653 | -275 | -4.6% | 2,125,800 |
| 2014/05/02 | 5,850 | 5,928 | 5,846 | 5,928 | +50 | +0.9% | 1,294,200 |
| 2014/05/01 | 5,900 | 5,928 | 5,820 | 5,878 | +62 | +1.1% | 1,426,700 |
| 2014/04/30 | 5,923 | 5,972 | 5,801 | 5,816 | -45 | -0.8% | 1,338,600 |
| 2014/04/28 | 6,050 | 6,057 | 5,787 | 5,861 | -224 | -3.7% | 1,641,200 |
| 2014/04/25 | 6,019 | 6,100 | 5,988 | 6,085 | +40 | +0.7% | 2,884,500 |
| 2014/04/24 | 6,001 | 6,057 | 5,984 | 6,045 | +75 | +1.3% | 2,332,700 |
| 2014/04/23 | 5,850 | 5,974 | 5,811 | 5,970 | +70 | +1.2% | 3,760,400 |
| 2014/04/22 | 6,000 | 6,029 | 5,872 | 5,900 | -80 | -1.3% | 1,688,500 |
| 2014/04/21 | 5,950 | 5,997 | 5,940 | 5,980 | +69 | +1.2% | 1,037,700 |
| 2014/04/18 | 5,900 | 5,914 | 5,863 | 5,911 | +59 | +1% | 968,500 |
| 2014/04/17 | 5,899 | 5,910 | 5,826 | 5,852 | -58 | -1% | 1,338,700 |
| 2014/04/16 | 5,810 | 5,912 | 5,756 | 5,910 | +147 | +2.6% | 1,284,700 |
| 2014/04/15 | 5,789 | 5,812 | 5,754 | 5,763 | +38 | +0.7% | 996,200 |
| 2014/04/14 | 5,635 | 5,789 | 5,583 | 5,725 | +74 | +1.3% | 1,347,800 |
| 2014/04/11 | 5,604 | 5,693 | 5,564 | 5,651 | -193 | -3.3% | 2,048,800 |
| 2014/04/10 | 5,908 | 5,953 | 5,824 | 5,844 | +36 | +0.6% | 1,258,100 |
| 2014/04/09 | 5,736 | 5,870 | 5,730 | 5,808 | -46 | -0.8% | 1,781,600 |
| 2014/04/08 | 6,078 | 6,080 | 5,853 | 5,854 | -276 | -4.5% | 2,396,900 |
| 2014/04/07 | 6,150 | 6,179 | 6,098 | 6,130 | -96 | -1.5% | 1,373,000 |
| 2014/04/04 | 6,330 | 6,348 | 6,204 | 6,226 | -143 | -2.2% | 1,938,300 |
| 2014/04/03 | 6,392 | 6,394 | 6,337 | 6,369 | +17 | +0.3% | 1,217,600 |
| 2014/04/02 | 6,470 | 6,487 | 6,312 | 6,352 | -89 | -1.4% | 2,071,300 |
| 2014/04/01 | 6,350 | 6,449 | 6,310 | 6,441 | +162 | +2.6% | 2,021,000 |
| 2014/03/31 | 6,100 | 6,288 | 6,055 | 6,279 | +207 | +3.4% | 1,730,500 |
| 2014/03/28 | 6,183 | 6,196 | 6,010 | 6,072 | -47 | -0.8% | 1,109,800 |
| 2014/03/27 | 5,921 | 6,145 | 5,804 | 6,119 | -5,886 | -49% | 1,366,500 |
| 2014/03/26 | 11,995 | 12,135 | 11,865 | 12,005 | +10 | +0.1% | 802,400 |
| 2014/03/25 | 12,000 | 12,105 | 11,860 | 11,995 | -55 | -0.5% | 1,143,100 |
| 2014/03/24 | 12,245 | 12,405 | 11,970 | 12,050 | -170 | -1.4% | 1,240,100 |
| 2014/03/20 | 12,330 | 12,380 | 12,190 | 12,220 | -120 | -1% | 832,000 |
| 2014/03/19 | 12,300 | 12,490 | 12,290 | 12,340 | +70 | +0.6% | 904,000 |
| 2014/03/18 | 12,185 | 12,370 | 12,130 | 12,270 | +340 | +2.8% | 824,500 |
| 2014/03/17 | 11,860 | 12,010 | 11,850 | 11,930 | +20 | +0.2% | 574,000 |
| 2014/03/14 | 11,850 | 12,030 | 11,805 | 11,910 | -355 | -2.9% | 1,367,800 |
| 2014/03/13 | 12,645 | 12,655 | 12,230 | 12,265 | -420 | -3.3% | 1,426,200 |
| 2014/03/12 | 12,640 | 12,780 | 12,600 | 12,685 | -10 | -0.1% | 980,000 |
| 2014/03/11 | 12,800 | 12,970 | 12,620 | 12,695 | -45 | -0.4% | 1,026,500 |
| 2014/03/10 | 12,660 | 12,800 | 12,585 | 12,740 | +155 | +1.2% | 842,700 |
| 2014/03/07 | 12,520 | 12,660 | 12,510 | 12,585 | +140 | +1.1% | 721,600 |
2701～
2750
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
