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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 5,220 | 5,220 | 5,150 | 5,180 | -70 | -1.3% | 40,600 |
| 2013/01/15 | 5,400 | 5,400 | 5,220 | 5,250 | -70 | -1.3% | 54,200 |
| 2013/01/11 | 5,390 | 5,420 | 5,300 | 5,320 | -50 | -0.9% | 60,700 |
| 2013/01/10 | 5,370 | 5,420 | 5,320 | 5,370 | +10 | +0.2% | 86,000 |
| 2013/01/09 | 5,250 | 5,390 | 5,200 | 5,360 | +120 | +2.3% | 68,100 |
| 2013/01/08 | 5,400 | 5,440 | 5,210 | 5,240 | -90 | -1.7% | 76,500 |
| 2013/01/07 | 5,390 | 5,400 | 5,280 | 5,330 | +140 | +2.7% | 94,400 |
| 2013/01/04 | 5,180 | 5,240 | 5,150 | 5,190 | +195 | +3.9% | 63,900 |
| 2012/12/28 | 5,050 | 5,060 | 4,980 | 4,995 | +10 | +0.2% | 49,100 |
| 2012/12/27 | 4,940 | 5,000 | 4,925 | 4,985 | +115 | +2.4% | 92,800 |
| 2012/12/26 | 4,800 | 4,885 | 4,795 | 4,870 | +70 | +1.5% | 37,400 |
| 2012/12/25 | 4,865 | 4,880 | 4,795 | 4,800 | -10 | -0.2% | 46,100 |
| 2012/12/21 | 4,860 | 4,890 | 4,780 | 4,810 | ±0 | ±0% | 61,300 |
| 2012/12/20 | 4,865 | 4,940 | 4,805 | 4,810 | +10 | +0.2% | 76,400 |
| 2012/12/19 | 4,700 | 4,940 | 4,555 | 4,800 | +120 | +2.6% | 122,300 |
| 2012/12/18 | 4,805 | 4,810 | 4,680 | 4,680 | -130 | -2.7% | 72,200 |
| 2012/12/17 | 4,975 | 4,975 | 4,805 | 4,810 | -95 | -1.9% | 61,800 |
| 2012/12/14 | 4,900 | 4,915 | 4,895 | 4,905 | -60 | -1.2% | 215,100 |
| 2012/12/13 | 4,985 | 5,040 | 4,955 | 4,965 | +45 | +0.9% | 37,400 |
| 2012/12/12 | 4,980 | 4,990 | 4,920 | 4,920 | -55 | -1.1% | 52,800 |
| 2012/12/11 | 4,990 | 4,990 | 4,935 | 4,975 | -25 | -0.5% | 28,100 |
| 2012/12/10 | 5,060 | 5,060 | 4,980 | 5,000 | -100 | -2% | 48,700 |
| 2012/12/07 | 5,240 | 5,240 | 5,100 | 5,100 | -130 | -2.5% | 22,500 |
| 2012/12/06 | 5,200 | 5,240 | 5,170 | 5,230 | +160 | +3.2% | 47,500 |
| 2012/12/05 | 5,020 | 5,160 | 5,020 | 5,070 | +60 | +1.2% | 30,400 |
| 2012/12/04 | 4,965 | 5,010 | 4,960 | 5,010 | +45 | +0.9% | 17,300 |
| 2012/12/03 | 4,995 | 5,040 | 4,950 | 4,965 | -30 | -0.6% | 25,900 |
| 2012/11/30 | 5,020 | 5,020 | 4,985 | 4,995 | -5 | -0.1% | 26,100 |
| 2012/11/29 | 5,060 | 5,060 | 4,985 | 5,000 | -40 | -0.8% | 47,900 |
| 2012/11/28 | 5,140 | 5,140 | 5,040 | 5,040 | -120 | -2.3% | 21,600 |
| 2012/11/27 | 5,240 | 5,250 | 5,140 | 5,160 | -110 | -2.1% | 38,600 |
| 2012/11/26 | 5,380 | 5,380 | 5,250 | 5,270 | -10 | -0.2% | 26,100 |
| 2012/11/22 | 5,330 | 5,350 | 5,240 | 5,280 | +40 | +0.8% | 17,200 |
| 2012/11/21 | 5,340 | 5,350 | 5,230 | 5,240 | -60 | -1.1% | 22,500 |
| 2012/11/20 | 5,430 | 5,430 | 5,270 | 5,300 | -30 | -0.6% | 18,500 |
| 2012/11/19 | 5,500 | 5,500 | 5,310 | 5,330 | -70 | -1.3% | 18,300 |
| 2012/11/16 | 5,180 | 5,400 | 5,180 | 5,400 | +270 | +5.3% | 23,000 |
| 2012/11/15 | 5,090 | 5,140 | 5,040 | 5,130 | +20 | +0.4% | 19,300 |
| 2012/11/14 | 5,150 | 5,200 | 5,110 | 5,110 | -30 | -0.6% | 10,000 |
| 2012/11/13 | 5,080 | 5,170 | 5,070 | 5,140 | +90 | +1.8% | 14,800 |
| 2012/11/12 | 5,160 | 5,170 | 5,050 | 5,050 | -170 | -3.3% | 15,600 |
| 2012/11/09 | 5,120 | 5,230 | 5,120 | 5,220 | ±0 | ±0% | 12,100 |
| 2012/11/08 | 5,110 | 5,250 | 5,080 | 5,220 | +10 | +0.2% | 17,200 |
| 2012/11/07 | 5,210 | 5,300 | 5,150 | 5,210 | -40 | -0.8% | 20,600 |
| 2012/11/06 | 5,280 | 5,310 | 5,200 | 5,250 | -130 | -2.4% | 18,200 |
| 2012/11/05 | 5,410 | 5,440 | 5,350 | 5,380 | -90 | -1.6% | 29,000 |
| 2012/11/02 | 5,590 | 5,600 | 5,450 | 5,470 | -70 | -1.3% | 27,300 |
| 2012/11/01 | 5,690 | 5,690 | 5,470 | 5,540 | -110 | -1.9% | 19,300 |
| 2012/10/31 | 5,560 | 5,680 | 5,550 | 5,650 | +170 | +3.1% | 35,200 |
| 2012/10/30 | 5,550 | 5,570 | 5,350 | 5,480 | -90 | -1.6% | 42,300 |
2901～
2950
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
