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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 5,590 | 5,700 | 5,570 | 5,570 | -70 | -1.2% | 25,900 |
| 2012/10/26 | 5,540 | 5,650 | 5,480 | 5,640 | +40 | +0.7% | 22,300 |
| 2012/10/25 | 5,550 | 5,740 | 5,540 | 5,600 | +250 | +4.7% | 41,200 |
| 2012/10/24 | 5,250 | 5,460 | 5,250 | 5,350 | +30 | +0.6% | 18,000 |
| 2012/10/23 | 5,370 | 5,370 | 5,270 | 5,320 | -60 | -1.1% | 9,800 |
| 2012/10/22 | 5,320 | 5,390 | 5,270 | 5,380 | -20 | -0.4% | 15,400 |
| 2012/10/19 | 5,480 | 5,480 | 5,350 | 5,400 | -90 | -1.6% | 21,000 |
| 2012/10/18 | 5,390 | 5,490 | 5,280 | 5,490 | +140 | +2.6% | 24,200 |
| 2012/10/17 | 5,370 | 5,430 | 5,290 | 5,350 | +50 | +0.9% | 19,700 |
| 2012/10/16 | 5,230 | 5,330 | 5,230 | 5,300 | +60 | +1.1% | 16,000 |
| 2012/10/15 | 5,030 | 5,240 | 5,010 | 5,240 | +170 | +3.4% | 25,800 |
| 2012/10/12 | 5,000 | 5,120 | 5,000 | 5,070 | +70 | +1.4% | 13,800 |
| 2012/10/11 | 4,970 | 5,140 | 4,930 | 5,000 | +15 | +0.3% | 23,200 |
| 2012/10/10 | 4,895 | 5,020 | 4,850 | 4,985 | -155 | -3% | 20,700 |
| 2012/10/09 | 5,220 | 5,230 | 5,120 | 5,140 | -150 | -2.8% | 15,300 |
| 2012/10/05 | 5,220 | 5,350 | 5,150 | 5,290 | +10 | +0.2% | 49,900 |
| 2012/10/04 | 5,380 | 5,420 | 5,240 | 5,280 | -240 | -4.3% | 54,200 |
| 2012/10/03 | 5,440 | 5,560 | 5,430 | 5,520 | +50 | +0.9% | 19,000 |
| 2012/10/02 | 5,540 | 5,540 | 5,470 | 5,470 | -110 | -2% | 13,600 |
| 2012/10/01 | 5,670 | 5,680 | 5,560 | 5,580 | -130 | -2.3% | 14,100 |
| 2012/09/28 | 5,800 | 5,810 | 5,710 | 5,710 | -50 | -0.9% | 9,500 |
| 2012/09/27 | 5,670 | 5,770 | 5,630 | 5,760 | +70 | +1.2% | 14,100 |
| 2012/09/26 | 5,790 | 5,790 | 5,670 | 5,690 | -140 | -2.4% | 27,300 |
| 2012/09/25 | 5,770 | 5,830 | 5,700 | 5,830 | +40 | +0.7% | 25,800 |
| 2012/09/24 | 5,890 | 5,930 | 5,780 | 5,790 | -110 | -1.9% | 12,500 |
| 2012/09/21 | 5,800 | 5,920 | 5,790 | 5,900 | +100 | +1.7% | 10,300 |
| 2012/09/20 | 5,930 | 5,970 | 5,800 | 5,800 | -60 | -1% | 33,000 |
| 2012/09/19 | 5,800 | 5,920 | 5,750 | 5,860 | +100 | +1.7% | 18,900 |
| 2012/09/18 | 5,680 | 5,770 | 5,510 | 5,760 | +110 | +1.9% | 28,500 |
| 2012/09/14 | 5,780 | 5,800 | 5,640 | 5,650 | -70 | -1.2% | 110,300 |
| 2012/09/13 | 5,760 | 5,810 | 5,710 | 5,720 | -20 | -0.3% | 10,700 |
| 2012/09/12 | 5,710 | 5,760 | 5,670 | 5,740 | +80 | +1.4% | 27,000 |
| 2012/09/11 | 5,850 | 5,850 | 5,640 | 5,660 | -230 | -3.9% | 66,300 |
| 2012/09/10 | 5,990 | 5,990 | 5,850 | 5,890 | -90 | -1.5% | 32,000 |
| 2012/09/07 | 6,100 | 6,100 | 5,930 | 5,980 | +80 | +1.4% | 15,700 |
| 2012/09/06 | 5,950 | 5,950 | 5,850 | 5,900 | -50 | -0.8% | 26,000 |
| 2012/09/05 | 6,070 | 6,070 | 5,920 | 5,950 | -150 | -2.5% | 22,500 |
| 2012/09/04 | 6,140 | 6,150 | 6,080 | 6,100 | -40 | -0.7% | 16,500 |
| 2012/09/03 | 6,210 | 6,220 | 6,140 | 6,140 | -10 | -0.2% | 9,000 |
| 2012/08/31 | 6,200 | 6,230 | 6,150 | 6,150 | -120 | -1.9% | 7,400 |
| 2012/08/30 | 6,360 | 6,360 | 6,260 | 6,270 | -60 | -0.9% | 13,000 |
| 2012/08/29 | 6,200 | 6,340 | 6,180 | 6,330 | +140 | +2.3% | 9,000 |
| 2012/08/28 | 6,340 | 6,340 | 6,150 | 6,190 | -90 | -1.4% | 17,500 |
| 2012/08/27 | 6,300 | 6,350 | 6,260 | 6,280 | +10 | +0.2% | 5,900 |
| 2012/08/24 | 6,380 | 6,380 | 6,240 | 6,270 | -210 | -3.2% | 18,500 |
| 2012/08/23 | 6,500 | 6,520 | 6,470 | 6,480 | -80 | -1.2% | 8,700 |
| 2012/08/22 | 6,650 | 6,650 | 6,520 | 6,560 | -70 | -1.1% | 5,200 |
| 2012/08/21 | 6,710 | 6,710 | 6,630 | 6,630 | -60 | -0.9% | 2,800 |
| 2012/08/20 | 6,780 | 6,780 | 6,660 | 6,690 | +10 | +0.1% | 6,800 |
| 2012/08/17 | 6,600 | 6,710 | 6,590 | 6,680 | +100 | +1.5% | 20,500 |
2951～
3000
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
