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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 7,850 | 7,850 | 7,630 | 7,760 | -150 | -1.9% | 916,800 |
| 2013/08/21 | 8,040 | 8,110 | 7,910 | 7,910 | -140 | -1.7% | 634,100 |
| 2013/08/20 | 8,100 | 8,190 | 8,050 | 8,050 | -130 | -1.6% | 559,700 |
| 2013/08/19 | 8,040 | 8,180 | 8,020 | 8,180 | +160 | +2% | 308,600 |
| 2013/08/16 | 7,960 | 8,040 | 7,950 | 8,020 | -30 | -0.4% | 415,400 |
| 2013/08/15 | 8,100 | 8,150 | 8,000 | 8,050 | -180 | -2.2% | 469,600 |
| 2013/08/14 | 8,220 | 8,250 | 8,090 | 8,230 | +40 | +0.5% | 564,500 |
| 2013/08/13 | 8,140 | 8,210 | 7,880 | 8,190 | +160 | +2% | 1,243,300 |
| 2013/08/12 | 8,000 | 8,160 | 7,970 | 8,030 | -110 | -1.4% | 598,200 |
| 2013/08/09 | 8,200 | 8,240 | 8,080 | 8,140 | +40 | +0.5% | 598,600 |
| 2013/08/08 | 8,200 | 8,330 | 8,080 | 8,100 | -130 | -1.6% | 602,300 |
| 2013/08/07 | 8,280 | 8,370 | 8,230 | 8,230 | -230 | -2.7% | 528,300 |
| 2013/08/06 | 8,330 | 8,460 | 8,260 | 8,460 | +60 | +0.7% | 551,700 |
| 2013/08/05 | 8,420 | 8,500 | 8,340 | 8,400 | -130 | -1.5% | 749,600 |
| 2013/08/02 | 8,330 | 8,530 | 8,210 | 8,530 | +290 | +3.5% | 1,186,400 |
| 2013/08/01 | 8,030 | 8,260 | 8,020 | 8,240 | +240 | +3% | 974,700 |
| 2013/07/31 | 8,080 | 8,170 | 7,990 | 8,000 | -180 | -2.2% | 797,900 |
| 2013/07/30 | 8,020 | 8,230 | 8,020 | 8,180 | +170 | +2.1% | 930,700 |
| 2013/07/29 | 8,100 | 8,200 | 7,990 | 8,010 | -250 | -3% | 1,122,800 |
| 2013/07/26 | 8,290 | 8,390 | 8,080 | 8,260 | -200 | -2.4% | 1,849,800 |
| 2013/07/25 | 8,260 | 8,550 | 8,200 | 8,460 | +330 | +4.1% | 3,986,800 |
| 2013/07/24 | 8,100 | 8,210 | 7,930 | 8,130 | +740 | +10% | 6,309,300 |
| 2013/07/23 | 7,190 | 7,420 | 7,150 | 7,390 | +240 | +3.4% | 1,730,500 |
| 2013/07/22 | 7,250 | 7,250 | 7,040 | 7,150 | +30 | +0.4% | 691,400 |
| 2013/07/19 | 7,300 | 7,320 | 7,070 | 7,120 | -130 | -1.8% | 958,700 |
| 2013/07/18 | 7,230 | 7,300 | 7,220 | 7,250 | +10 | +0.1% | 671,300 |
| 2013/07/17 | 7,210 | 7,300 | 7,150 | 7,240 | -20 | -0.3% | 602,600 |
| 2013/07/16 | 7,160 | 7,260 | 7,060 | 7,260 | +180 | +2.5% | 774,700 |
| 2013/07/12 | 7,020 | 7,130 | 7,010 | 7,080 | +80 | +1.1% | 39,300 |
| 2013/07/11 | 7,010 | 7,010 | 6,910 | 7,000 | -10 | -0.1% | 9,400 |
| 2013/07/10 | 7,030 | 7,070 | 6,980 | 7,010 | -10 | -0.1% | 32,300 |
| 2013/07/09 | 7,070 | 7,070 | 6,990 | 7,020 | +90 | +1.3% | 22,000 |
| 2013/07/08 | 7,160 | 7,190 | 6,930 | 6,930 | -140 | -2% | 16,800 |
| 2013/07/05 | 6,950 | 7,090 | 6,920 | 7,070 | +190 | +2.8% | 22,300 |
| 2013/07/04 | 6,920 | 6,970 | 6,880 | 6,880 | -120 | -1.7% | 12,100 |
| 2013/07/03 | 6,980 | 7,000 | 6,930 | 7,000 | +30 | +0.4% | 22,400 |
| 2013/07/02 | 6,970 | 6,980 | 6,880 | 6,970 | +80 | +1.2% | 19,600 |
| 2013/07/01 | 7,000 | 7,000 | 6,760 | 6,890 | -60 | -0.9% | 24,300 |
| 2013/06/28 | 6,840 | 6,970 | 6,810 | 6,950 | +270 | +4% | 46,100 |
| 2013/06/27 | 6,670 | 6,690 | 6,530 | 6,680 | +120 | +1.8% | 28,000 |
| 2013/06/26 | 6,810 | 6,880 | 6,560 | 6,560 | -170 | -2.5% | 21,400 |
| 2013/06/25 | 6,590 | 6,800 | 6,580 | 6,730 | +140 | +2.1% | 40,200 |
| 2013/06/24 | 6,550 | 6,740 | 6,540 | 6,590 | +190 | +3% | 36,200 |
| 2013/06/21 | 6,130 | 6,460 | 6,070 | 6,400 | +280 | +4.6% | 40,400 |
| 2013/06/20 | 6,150 | 6,250 | 6,120 | 6,120 | -100 | -1.6% | 37,100 |
| 2013/06/19 | 6,400 | 6,440 | 6,200 | 6,220 | -100 | -1.6% | 32,300 |
| 2013/06/18 | 6,410 | 6,470 | 6,310 | 6,320 | -60 | -0.9% | 16,300 |
| 2013/06/17 | 6,250 | 6,500 | 6,240 | 6,380 | +60 | +0.9% | 28,200 |
| 2013/06/14 | 6,400 | 6,490 | 6,250 | 6,320 | +40 | +0.6% | 238,900 |
| 2013/06/13 | 6,400 | 6,460 | 6,280 | 6,280 | -320 | -4.8% | 31,900 |
2751～
2800
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
