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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 5,650 | 5,650 | 5,580 | 5,600 | -30 | -0.5% | 34,800 |
| 2013/03/28 | 5,740 | 5,740 | 5,610 | 5,630 | -10 | -0.2% | 13,500 |
| 2013/03/27 | 5,590 | 5,680 | 5,550 | 5,640 | +30 | +0.5% | 36,800 |
| 2013/03/26 | 5,580 | 5,630 | 5,510 | 5,610 | +10 | +0.2% | 44,300 |
| 2013/03/25 | 5,650 | 5,650 | 5,590 | 5,600 | +30 | +0.5% | 34,800 |
| 2013/03/22 | 5,610 | 5,640 | 5,570 | 5,570 | -80 | -1.4% | 33,500 |
| 2013/03/21 | 5,610 | 5,710 | 5,610 | 5,650 | +70 | +1.3% | 38,300 |
| 2013/03/19 | 5,550 | 5,610 | 5,520 | 5,580 | +70 | +1.3% | 22,900 |
| 2013/03/18 | 5,590 | 5,590 | 5,510 | 5,510 | -80 | -1.4% | 19,500 |
| 2013/03/15 | 5,590 | 5,660 | 5,560 | 5,590 | ±0 | ±0% | 39,200 |
| 2013/03/14 | 5,720 | 5,720 | 5,590 | 5,590 | -120 | -2.1% | 20,500 |
| 2013/03/13 | 5,740 | 5,770 | 5,660 | 5,710 | -60 | -1% | 23,600 |
| 2013/03/12 | 5,750 | 5,900 | 5,710 | 5,770 | +90 | +1.6% | 53,600 |
| 2013/03/11 | 5,450 | 5,690 | 5,430 | 5,680 | +270 | +5% | 48,700 |
| 2013/03/08 | 5,400 | 5,430 | 5,310 | 5,410 | +10 | +0.2% | 263,300 |
| 2013/03/07 | 5,430 | 5,450 | 5,400 | 5,400 | ±0 | ±0% | 14,500 |
| 2013/03/06 | 5,420 | 5,440 | 5,380 | 5,400 | ±0 | ±0% | 13,000 |
| 2013/03/05 | 5,410 | 5,430 | 5,370 | 5,400 | ±0 | ±0% | 29,700 |
| 2013/03/04 | 5,460 | 5,530 | 5,390 | 5,400 | -40 | -0.7% | 28,200 |
| 2013/03/01 | 5,430 | 5,500 | 5,400 | 5,440 | -40 | -0.7% | 21,100 |
| 2013/02/28 | 5,450 | 5,480 | 5,370 | 5,480 | +130 | +2.4% | 22,200 |
| 2013/02/27 | 5,470 | 5,490 | 5,310 | 5,350 | -140 | -2.6% | 31,500 |
| 2013/02/26 | 5,530 | 5,560 | 5,470 | 5,490 | -200 | -3.5% | 48,300 |
| 2013/02/25 | 5,770 | 5,780 | 5,660 | 5,690 | +120 | +2.2% | 53,600 |
| 2013/02/22 | 5,290 | 5,610 | 5,280 | 5,570 | +350 | +6.7% | 141,300 |
| 2013/02/21 | 5,270 | 5,290 | 5,220 | 5,220 | -80 | -1.5% | 29,000 |
| 2013/02/20 | 5,320 | 5,320 | 5,280 | 5,300 | +30 | +0.6% | 15,500 |
| 2013/02/19 | 5,320 | 5,320 | 5,260 | 5,270 | -70 | -1.3% | 17,700 |
| 2013/02/18 | 5,300 | 5,340 | 5,290 | 5,340 | +50 | +0.9% | 15,900 |
| 2013/02/15 | 5,320 | 5,320 | 5,260 | 5,290 | -10 | -0.2% | 23,700 |
| 2013/02/14 | 5,290 | 5,330 | 5,280 | 5,300 | +40 | +0.8% | 17,900 |
| 2013/02/13 | 5,220 | 5,300 | 5,220 | 5,260 | +30 | +0.6% | 21,500 |
| 2013/02/12 | 5,340 | 5,350 | 5,230 | 5,230 | -30 | -0.6% | 23,900 |
| 2013/02/08 | 5,260 | 5,310 | 5,230 | 5,260 | -20 | -0.4% | 28,600 |
| 2013/02/07 | 5,160 | 5,300 | 5,160 | 5,280 | +100 | +1.9% | 31,600 |
| 2013/02/06 | 5,170 | 5,220 | 5,150 | 5,180 | +50 | +1% | 33,500 |
| 2013/02/05 | 5,090 | 5,170 | 5,060 | 5,130 | ±0 | ±0% | 26,200 |
| 2013/02/04 | 5,200 | 5,200 | 5,080 | 5,130 | -90 | -1.7% | 49,400 |
| 2013/02/01 | 5,310 | 5,360 | 5,180 | 5,220 | -60 | -1.1% | 46,100 |
| 2013/01/31 | 5,200 | 5,310 | 5,200 | 5,280 | +100 | +1.9% | 34,600 |
| 2013/01/30 | 5,040 | 5,190 | 5,040 | 5,180 | +140 | +2.8% | 47,300 |
| 2013/01/29 | 5,000 | 5,080 | 4,980 | 5,040 | ±0 | ±0% | 43,500 |
| 2013/01/28 | 5,150 | 5,150 | 5,040 | 5,040 | -180 | -3.4% | 55,500 |
| 2013/01/25 | 5,070 | 5,240 | 5,030 | 5,220 | -50 | -0.9% | 116,800 |
| 2013/01/24 | 5,260 | 5,290 | 5,210 | 5,270 | -40 | -0.8% | 20,200 |
| 2013/01/23 | 5,280 | 5,350 | 5,250 | 5,310 | +10 | +0.2% | 65,100 |
| 2013/01/22 | 5,300 | 5,340 | 5,250 | 5,300 | ±0 | ±0% | 29,200 |
| 2013/01/21 | 5,400 | 5,400 | 5,290 | 5,300 | -10 | -0.2% | 21,700 |
| 2013/01/18 | 5,250 | 5,320 | 5,220 | 5,310 | +180 | +3.5% | 32,300 |
| 2013/01/17 | 5,200 | 5,220 | 5,120 | 5,130 | -50 | -1% | 68,700 |
2951～
3000
件表示中 / 3686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 | 218,400円 | +6.5% | +23.4% | 1.83% | 13.56倍 | 1.57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 | 162,600円 | +5.3% | +26.2% | 1.72% | 11.69倍 | 1.15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 | 137,900円 | +3.6% | +26.6% | 2.03% | 16.35倍 | 1.52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 | 166,800円 | -0.2% | -58.1% | 3.00% | 117.46倍 | 0.73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 |
| シスメックス | 266,900円 | +10.5% | +10.6% | 1.12% | 30.26倍 | 3.78倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
