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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 6,910 | 6,950 | 6,900 | 6,940 | ±0 | ±0% | 10,400 |
| 2012/01/11 | 6,850 | 6,970 | 6,850 | 6,940 | +70 | +1% | 10,300 |
| 2012/01/10 | 6,870 | 6,920 | 6,830 | 6,870 | +70 | +1% | 12,700 |
| 2012/01/06 | 6,880 | 6,910 | 6,750 | 6,800 | -20 | -0.3% | 10,500 |
| 2012/01/05 | 6,880 | 6,940 | 6,820 | 6,820 | -60 | -0.9% | 13,500 |
| 2012/01/04 | 6,770 | 6,890 | 6,740 | 6,880 | +220 | +3.3% | 16,000 |
| 2011/12/30 | 6,560 | 6,660 | 6,520 | 6,660 | +20 | +0.3% | 37,400 |
| 2011/12/29 | 6,580 | 6,640 | 6,560 | 6,640 | +40 | +0.6% | 6,300 |
| 2011/12/28 | 6,580 | 6,600 | 6,580 | 6,600 | +40 | +0.6% | 300 |
| 2011/12/27 | 6,610 | 6,610 | 6,560 | 6,560 | -100 | -1.5% | 1,600 |
| 2011/12/26 | 6,630 | 6,670 | 6,610 | 6,660 | +70 | +1.1% | 6,300 |
| 2011/12/22 | 6,610 | 6,640 | 6,580 | 6,590 | -30 | -0.5% | 3,000 |
| 2011/12/21 | 6,650 | 6,670 | 6,600 | 6,620 | +40 | +0.6% | 1,900 |
| 2011/12/20 | 6,540 | 6,680 | 6,540 | 6,580 | +40 | +0.6% | 11,800 |
| 2011/12/19 | 6,510 | 6,580 | 6,490 | 6,540 | +30 | +0.5% | 17,600 |
| 2011/12/16 | 6,550 | 6,600 | 6,480 | 6,510 | -100 | -1.5% | 13,200 |
| 2011/12/15 | 6,740 | 6,740 | 6,570 | 6,610 | -160 | -2.4% | 9,600 |
| 2011/12/14 | 6,850 | 6,850 | 6,770 | 6,770 | -80 | -1.2% | 7,800 |
| 2011/12/13 | 6,760 | 6,880 | 6,760 | 6,850 | +10 | +0.1% | 9,400 |
| 2011/12/12 | 6,840 | 6,850 | 6,810 | 6,840 | +100 | +1.5% | 9,200 |
| 2011/12/09 | 6,740 | 6,860 | 6,730 | 6,740 | -70 | -1% | 122,300 |
| 2011/12/08 | 7,010 | 7,010 | 6,790 | 6,810 | -180 | -2.6% | 12,000 |
| 2011/12/07 | 7,020 | 7,050 | 6,940 | 6,990 | +10 | +0.1% | 5,700 |
| 2011/12/06 | 7,010 | 7,060 | 6,960 | 6,980 | -60 | -0.9% | 16,700 |
| 2011/12/05 | 7,140 | 7,140 | 7,040 | 7,040 | -90 | -1.3% | 6,600 |
| 2011/12/02 | 7,080 | 7,130 | 7,030 | 7,130 | +90 | +1.3% | 15,000 |
| 2011/12/01 | 7,040 | 7,060 | 6,910 | 7,040 | +190 | +2.8% | 30,900 |
| 2011/11/30 | 6,840 | 6,860 | 6,780 | 6,850 | -90 | -1.3% | 21,500 |
| 2011/11/29 | 6,880 | 6,940 | 6,820 | 6,940 | +120 | +1.8% | 10,300 |
| 2011/11/28 | 6,700 | 6,880 | 6,680 | 6,820 | +190 | +2.9% | 13,400 |
| 2011/11/25 | 6,560 | 6,650 | 6,560 | 6,630 | +30 | +0.5% | 12,500 |
| 2011/11/24 | 6,620 | 6,680 | 6,580 | 6,600 | -110 | -1.6% | 14,600 |
| 2011/11/22 | 6,580 | 6,740 | 6,560 | 6,710 | +100 | +1.5% | 6,400 |
| 2011/11/21 | 6,510 | 6,610 | 6,510 | 6,610 | -40 | -0.6% | 8,800 |
| 2011/11/18 | 6,530 | 6,690 | 6,490 | 6,650 | -40 | -0.6% | 13,700 |
| 2011/11/17 | 6,480 | 6,720 | 6,480 | 6,690 | +210 | +3.2% | 9,900 |
| 2011/11/16 | 6,550 | 6,600 | 6,460 | 6,480 | -50 | -0.8% | 5,000 |
| 2011/11/15 | 6,540 | 6,580 | 6,500 | 6,530 | -100 | -1.5% | 4,500 |
| 2011/11/14 | 6,410 | 6,630 | 6,410 | 6,630 | +130 | +2% | 4,800 |
| 2011/11/11 | 6,360 | 6,530 | 6,340 | 6,500 | +140 | +2.2% | 10,000 |
| 2011/11/10 | 6,340 | 6,380 | 6,320 | 6,360 | -130 | -2% | 8,200 |
| 2011/11/09 | 6,450 | 6,490 | 6,330 | 6,490 | +40 | +0.6% | 7,400 |
| 2011/11/08 | 6,500 | 6,530 | 6,400 | 6,450 | -90 | -1.4% | 5,400 |
| 2011/11/07 | 6,480 | 6,540 | 6,450 | 6,540 | ±0 | ±0% | 8,200 |
| 2011/11/04 | 6,490 | 6,540 | 6,440 | 6,540 | +170 | +2.7% | 7,300 |
| 2011/11/02 | 6,310 | 6,460 | 6,300 | 6,370 | -30 | -0.5% | 27,200 |
| 2011/11/01 | 6,460 | 6,570 | 6,390 | 6,400 | -120 | -1.8% | 11,300 |
| 2011/10/31 | 6,710 | 6,710 | 6,520 | 6,520 | -260 | -3.8% | 27,900 |
| 2011/10/28 | 6,900 | 6,930 | 6,630 | 6,780 | ±0 | ±0% | 71,300 |
| 2011/10/27 | 6,590 | 6,790 | 6,570 | 6,780 | +240 | +3.7% | 23,000 |
3151～
3200
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
