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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 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 |
| 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 |
2901～
2950
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
