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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 7,953 | 8,015 | 7,823 | 7,840 | -151 | -1.9% | 3,240,400 |
| 2024/05/28 | 7,893 | 8,066 | 7,876 | 7,991 | +88 | +1.1% | 4,205,000 |
| 2024/05/27 | 7,879 | 8,014 | 7,798 | 7,903 | -49 | -0.6% | 5,148,900 |
| 2024/05/24 | 7,887 | 8,023 | 7,848 | 7,952 | -22 | -0.3% | 4,440,500 |
| 2024/05/23 | 7,820 | 7,984 | 7,728 | 7,974 | +348 | +4.6% | 8,070,500 |
| 2024/05/22 | 7,405 | 7,748 | 7,377 | 7,626 | +334 | +4.6% | 8,210,800 |
| 2024/05/21 | 7,363 | 7,408 | 7,288 | 7,292 | -61 | -0.8% | 1,667,400 |
| 2024/05/20 | 7,280 | 7,425 | 7,279 | 7,353 | +26 | +0.4% | 2,078,000 |
| 2024/05/17 | 7,201 | 7,426 | 7,166 | 7,327 | +121 | +1.7% | 4,479,000 |
| 2024/05/16 | 7,063 | 7,236 | 7,044 | 7,206 | +238 | +3.4% | 2,978,500 |
| 2024/05/15 | 6,989 | 7,060 | 6,968 | 6,968 | -18 | -0.3% | 1,630,100 |
| 2024/05/14 | 7,002 | 7,105 | 6,957 | 6,986 | -56 | -0.8% | 1,775,900 |
| 2024/05/13 | 7,130 | 7,190 | 7,033 | 7,042 | -110 | -1.5% | 2,158,500 |
| 2024/05/10 | 7,047 | 7,163 | 7,017 | 7,152 | +196 | +2.8% | 2,545,700 |
| 2024/05/09 | 7,001 | 7,047 | 6,925 | 6,956 | +20 | +0.3% | 2,264,800 |
| 2024/05/08 | 7,100 | 7,120 | 6,936 | 6,936 | -186 | -2.6% | 3,842,100 |
| 2024/05/07 | 7,255 | 7,322 | 7,069 | 7,122 | -132 | -1.8% | 5,066,200 |
| 2024/05/02 | 7,320 | 7,325 | 7,233 | 7,254 | -165 | -2.2% | 3,500,300 |
| 2024/05/01 | 7,400 | 7,458 | 7,310 | 7,419 | +46 | +0.6% | 4,281,900 |
| 2024/04/30 | 7,280 | 7,436 | 7,256 | 7,373 | +258 | +3.6% | 6,971,800 |
| 2024/04/26 | 6,969 | 7,145 | 6,910 | 7,115 | +229 | +3.3% | 8,295,700 |
| 2024/04/25 | 6,880 | 7,005 | 6,754 | 6,886 | +92 | +1.4% | 10,198,200 |
| 2024/04/24 | 6,768 | 6,800 | 6,413 | 6,794 | +49 | +0.7% | 13,951,000 |
| 2024/04/23 | 6,792 | 6,820 | 6,697 | 6,745 | -17 | -0.3% | 3,511,600 |
| 2024/04/22 | 6,770 | 6,868 | 6,630 | 6,762 | +170 | +2.6% | 4,006,800 |
| 2024/04/19 | 6,652 | 6,785 | 6,517 | 6,592 | -180 | -2.7% | 4,041,700 |
| 2024/04/18 | 6,770 | 6,789 | 6,660 | 6,772 | +31 | +0.5% | 2,549,100 |
| 2024/04/17 | 6,930 | 6,930 | 6,715 | 6,741 | -46 | -0.7% | 4,991,100 |
| 2024/04/16 | 6,451 | 6,790 | 6,426 | 6,787 | +436 | +6.9% | 11,021,100 |
| 2024/04/15 | 6,284 | 6,358 | 6,254 | 6,351 | -30 | -0.5% | 2,045,500 |
| 2024/04/12 | 6,324 | 6,455 | 6,291 | 6,381 | +165 | +2.7% | 3,484,200 |
| 2024/04/11 | 6,188 | 6,216 | 6,123 | 6,216 | -16 | -0.3% | 1,779,000 |
| 2024/04/10 | 6,160 | 6,242 | 6,128 | 6,232 | +75 | +1.2% | 1,662,400 |
| 2024/04/09 | 6,062 | 6,157 | 6,057 | 6,157 | +42 | +0.7% | 1,463,300 |
| 2024/04/08 | 6,117 | 6,149 | 6,060 | 6,115 | +54 | +0.9% | 1,320,200 |
| 2024/04/05 | 6,113 | 6,144 | 6,025 | 6,061 | -108 | -1.8% | 1,852,300 |
| 2024/04/04 | 6,233 | 6,317 | 6,140 | 6,169 | +50 | +0.8% | 2,608,100 |
| 2024/04/03 | 6,273 | 6,273 | 6,085 | 6,119 | -154 | -2.5% | 2,769,100 |
| 2024/04/02 | 6,175 | 6,322 | 6,156 | 6,273 | +90 | +1.5% | 2,755,700 |
| 2024/04/01 | 6,150 | 6,248 | 6,137 | 6,183 | +53 | +0.9% | 2,054,800 |
| 2024/03/29 | 6,239 | 6,252 | 6,118 | 6,130 | -94 | -1.5% | 2,300,400 |
| 2024/03/28 | 6,135 | 6,292 | 6,115 | 6,224 | +21 | +0.3% | 2,513,000 |
| 2024/03/27 | 6,325 | 6,328 | 6,191 | 6,203 | -124 | -2% | 3,591,500 |
| 2024/03/26 | 6,339 | 6,389 | 6,259 | 6,327 | -12 | -0.2% | 2,365,200 |
| 2024/03/25 | 6,360 | 6,438 | 6,339 | 6,339 | -65 | -1% | 2,969,900 |
| 2024/03/22 | 6,500 | 6,535 | 6,390 | 6,404 | -43 | -0.7% | 4,292,600 |
| 2024/03/21 | 6,299 | 6,510 | 6,225 | 6,447 | +348 | +5.7% | 9,113,600 |
| 2024/03/19 | 5,910 | 6,135 | 5,906 | 6,099 | +218 | +3.7% | 7,434,000 |
| 2024/03/18 | 5,598 | 5,881 | 5,596 | 5,881 | +334 | +6% | 5,977,300 |
| 2024/03/15 | 5,556 | 5,566 | 5,495 | 5,547 | -9 | -0.2% | 1,788,900 |
251～
300
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
