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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 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 |
| 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 |
3001～
3050
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
