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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 6,580 | 6,630 | 6,500 | 6,600 | -40 | -0.6% | 21,400 |
| 2013/06/11 | 6,690 | 6,760 | 6,640 | 6,640 | -150 | -2.2% | 25,500 |
| 2013/06/10 | 6,470 | 6,790 | 6,470 | 6,790 | +420 | +6.6% | 34,400 |
| 2013/06/07 | 6,160 | 6,420 | 6,120 | 6,370 | +100 | +1.6% | 47,900 |
| 2013/06/06 | 6,210 | 6,480 | 6,200 | 6,270 | -80 | -1.3% | 41,200 |
| 2013/06/05 | 6,510 | 6,510 | 6,350 | 6,350 | -170 | -2.6% | 31,200 |
| 2013/06/04 | 6,350 | 6,530 | 6,250 | 6,520 | +70 | +1.1% | 46,700 |
| 2013/06/03 | 6,860 | 6,910 | 6,450 | 6,450 | -480 | -6.9% | 46,500 |
| 2013/05/31 | 7,020 | 7,040 | 6,860 | 6,930 | +30 | +0.4% | 41,500 |
| 2013/05/30 | 6,810 | 7,110 | 6,760 | 6,900 | -10 | -0.1% | 60,900 |
| 2013/05/29 | 6,920 | 6,980 | 6,790 | 6,910 | +140 | +2.1% | 40,700 |
| 2013/05/28 | 6,510 | 6,810 | 6,510 | 6,770 | +130 | +2% | 42,000 |
| 2013/05/27 | 6,740 | 6,780 | 6,640 | 6,640 | -330 | -4.7% | 49,000 |
| 2013/05/24 | 7,060 | 7,190 | 6,720 | 6,970 | +40 | +0.6% | 80,600 |
| 2013/05/23 | 7,360 | 7,500 | 6,930 | 6,930 | -400 | -5.5% | 84,600 |
| 2013/05/22 | 7,200 | 7,440 | 7,160 | 7,330 | +180 | +2.5% | 37,900 |
| 2013/05/21 | 7,080 | 7,200 | 7,040 | 7,150 | +80 | +1.1% | 34,700 |
| 2013/05/20 | 7,070 | 7,100 | 7,010 | 7,070 | +60 | +0.9% | 30,500 |
| 2013/05/17 | 6,990 | 7,040 | 6,880 | 7,010 | -10 | -0.1% | 35,500 |
| 2013/05/16 | 7,010 | 7,100 | 6,940 | 7,020 | +60 | +0.9% | 53,100 |
| 2013/05/15 | 6,940 | 7,130 | 6,940 | 6,960 | +80 | +1.2% | 56,200 |
| 2013/05/14 | 6,870 | 6,910 | 6,820 | 6,880 | +80 | +1.2% | 49,900 |
| 2013/05/13 | 6,970 | 6,970 | 6,780 | 6,800 | -80 | -1.2% | 56,900 |
| 2013/05/10 | 7,040 | 7,050 | 6,880 | 6,880 | +30 | +0.4% | 82,300 |
| 2013/05/09 | 7,100 | 7,110 | 6,850 | 6,850 | -210 | -3% | 29,600 |
| 2013/05/08 | 6,860 | 7,090 | 6,850 | 7,060 | +220 | +3.2% | 79,500 |
| 2013/05/07 | 6,800 | 6,840 | 6,730 | 6,840 | +310 | +4.7% | 61,200 |
| 2013/05/02 | 6,510 | 6,630 | 6,490 | 6,530 | -20 | -0.3% | 27,700 |
| 2013/05/01 | 6,650 | 6,650 | 6,510 | 6,550 | -80 | -1.2% | 28,800 |
| 2013/04/30 | 6,710 | 6,760 | 6,630 | 6,630 | +50 | +0.8% | 44,400 |
| 2013/04/26 | 6,620 | 6,630 | 6,490 | 6,580 | +20 | +0.3% | 43,100 |
| 2013/04/25 | 6,710 | 6,960 | 6,510 | 6,560 | +50 | +0.8% | 132,500 |
| 2013/04/24 | 6,320 | 6,530 | 6,220 | 6,510 | +490 | +8.1% | 117,400 |
| 2013/04/23 | 5,940 | 6,050 | 5,920 | 6,020 | +90 | +1.5% | 28,400 |
| 2013/04/22 | 5,900 | 5,950 | 5,900 | 5,930 | +180 | +3.1% | 38,500 |
| 2013/04/19 | 5,700 | 5,850 | 5,700 | 5,750 | +80 | +1.4% | 25,700 |
| 2013/04/18 | 5,750 | 5,780 | 5,670 | 5,670 | -60 | -1% | 26,300 |
| 2013/04/17 | 5,640 | 5,750 | 5,640 | 5,730 | +120 | +2.1% | 27,500 |
| 2013/04/16 | 5,560 | 5,650 | 5,530 | 5,610 | -20 | -0.4% | 43,400 |
| 2013/04/15 | 5,730 | 5,740 | 5,620 | 5,630 | -160 | -2.8% | 31,700 |
| 2013/04/12 | 5,970 | 5,970 | 5,730 | 5,790 | -120 | -2% | 57,300 |
| 2013/04/11 | 5,960 | 5,970 | 5,880 | 5,910 | +80 | +1.4% | 53,100 |
| 2013/04/10 | 5,490 | 5,850 | 5,490 | 5,830 | +490 | +9.2% | 87,800 |
| 2013/04/09 | 5,350 | 5,390 | 5,270 | 5,340 | ±0 | ±0% | 38,900 |
| 2013/04/08 | 5,470 | 5,510 | 5,320 | 5,340 | -40 | -0.7% | 83,500 |
| 2013/04/05 | 5,660 | 5,670 | 5,360 | 5,380 | -110 | -2% | 77,000 |
| 2013/04/04 | 5,390 | 5,500 | 5,310 | 5,490 | +100 | +1.9% | 36,300 |
| 2013/04/03 | 5,240 | 5,470 | 5,200 | 5,390 | +120 | +2.3% | 29,600 |
| 2013/04/02 | 5,370 | 5,370 | 5,230 | 5,270 | -230 | -4.2% | 26,300 |
| 2013/04/01 | 5,630 | 5,630 | 5,500 | 5,500 | -100 | -1.8% | 15,200 |
2801～
2850
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
