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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 6,030 | 6,090 | 6,030 | 6,050 | +40 | +0.7% | 1,500 |
| 2012/07/17 | 6,020 | 6,040 | 5,970 | 6,010 | -10 | -0.2% | 5,000 |
| 2012/07/13 | 6,030 | 6,060 | 6,010 | 6,020 | -30 | -0.5% | 14,400 |
| 2012/07/12 | 6,130 | 6,160 | 6,030 | 6,050 | -110 | -1.8% | 5,100 |
| 2012/07/11 | 6,160 | 6,160 | 6,080 | 6,160 | -10 | -0.2% | 10,000 |
| 2012/07/10 | 6,230 | 6,270 | 6,130 | 6,170 | -30 | -0.5% | 5,900 |
| 2012/07/09 | 6,270 | 6,330 | 6,200 | 6,200 | -80 | -1.3% | 12,900 |
| 2012/07/06 | 6,260 | 6,290 | 6,140 | 6,280 | -50 | -0.8% | 12,900 |
| 2012/07/05 | 6,300 | 6,360 | 6,300 | 6,330 | +50 | +0.8% | 11,400 |
| 2012/07/04 | 6,290 | 6,320 | 6,250 | 6,280 | +10 | +0.2% | 10,100 |
| 2012/07/03 | 6,200 | 6,280 | 6,200 | 6,270 | +110 | +1.8% | 24,300 |
| 2012/07/02 | 6,150 | 6,270 | 6,120 | 6,160 | +120 | +2% | 33,600 |
| 2012/06/29 | 6,030 | 6,090 | 5,910 | 6,040 | +10 | +0.2% | 42,000 |
| 2012/06/28 | 6,180 | 6,200 | 5,980 | 6,030 | -90 | -1.5% | 46,900 |
| 2012/06/27 | 6,160 | 6,190 | 6,090 | 6,120 | +10 | +0.2% | 25,800 |
| 2012/06/26 | 6,110 | 6,140 | 6,070 | 6,110 | -100 | -1.6% | 45,300 |
| 2012/06/25 | 6,400 | 6,400 | 6,170 | 6,210 | -210 | -3.3% | 29,100 |
| 2012/06/22 | 6,530 | 6,530 | 6,390 | 6,420 | -210 | -3.2% | 29,900 |
| 2012/06/21 | 6,690 | 6,700 | 6,620 | 6,630 | -50 | -0.7% | 4,200 |
| 2012/06/20 | 6,670 | 6,680 | 6,630 | 6,680 | +110 | +1.7% | 4,900 |
| 2012/06/19 | 6,590 | 6,610 | 6,560 | 6,570 | -110 | -1.6% | 4,900 |
| 2012/06/18 | 6,740 | 6,770 | 6,640 | 6,680 | +70 | +1.1% | 10,100 |
| 2012/06/15 | 6,710 | 6,710 | 6,600 | 6,610 | -40 | -0.6% | 16,000 |
| 2012/06/14 | 6,640 | 6,690 | 6,630 | 6,650 | +10 | +0.2% | 4,400 |
| 2012/06/13 | 6,610 | 6,650 | 6,610 | 6,640 | +20 | +0.3% | 4,300 |
| 2012/06/12 | 6,580 | 6,630 | 6,500 | 6,620 | -20 | -0.3% | 21,900 |
| 2012/06/11 | 6,530 | 6,700 | 6,530 | 6,640 | +160 | +2.5% | 14,900 |
| 2012/06/08 | 6,580 | 6,580 | 6,440 | 6,480 | -140 | -2.1% | 94,700 |
| 2012/06/07 | 6,540 | 6,620 | 6,500 | 6,620 | +170 | +2.6% | 21,600 |
| 2012/06/06 | 6,250 | 6,490 | 6,250 | 6,450 | +200 | +3.2% | 14,000 |
| 2012/06/05 | 6,180 | 6,270 | 6,140 | 6,250 | +160 | +2.6% | 6,500 |
| 2012/06/04 | 6,250 | 6,250 | 6,070 | 6,090 | -260 | -4.1% | 13,900 |
| 2012/06/01 | 6,360 | 6,450 | 6,320 | 6,350 | -100 | -1.6% | 13,900 |
| 2012/05/31 | 6,500 | 6,510 | 6,420 | 6,450 | -150 | -2.3% | 9,200 |
| 2012/05/30 | 6,510 | 6,600 | 6,440 | 6,600 | +40 | +0.6% | 35,500 |
| 2012/05/29 | 6,470 | 6,560 | 6,450 | 6,560 | +50 | +0.8% | 8,200 |
| 2012/05/28 | 6,360 | 6,520 | 6,360 | 6,510 | +160 | +2.5% | 6,300 |
| 2012/05/25 | 6,320 | 6,360 | 6,300 | 6,350 | +50 | +0.8% | 7,700 |
| 2012/05/24 | 6,350 | 6,480 | 6,240 | 6,300 | -40 | -0.6% | 12,400 |
| 2012/05/23 | 6,430 | 6,440 | 6,330 | 6,340 | -280 | -4.2% | 42,100 |
| 2012/05/22 | 6,570 | 6,670 | 6,570 | 6,620 | +130 | +2% | 15,500 |
| 2012/05/21 | 6,460 | 6,510 | 6,450 | 6,490 | -10 | -0.2% | 8,900 |
| 2012/05/18 | 6,570 | 6,570 | 6,460 | 6,500 | -150 | -2.3% | 20,700 |
| 2012/05/17 | 6,380 | 6,700 | 6,380 | 6,650 | +280 | +4.4% | 17,000 |
| 2012/05/16 | 6,350 | 6,450 | 6,330 | 6,370 | +10 | +0.2% | 25,500 |
| 2012/05/15 | 6,350 | 6,370 | 6,270 | 6,360 | -60 | -0.9% | 16,800 |
| 2012/05/14 | 6,480 | 6,510 | 6,390 | 6,420 | -60 | -0.9% | 20,600 |
| 2012/05/11 | 6,510 | 6,580 | 6,420 | 6,480 | -80 | -1.2% | 31,700 |
| 2012/05/10 | 6,600 | 6,650 | 6,540 | 6,560 | -100 | -1.5% | 20,000 |
| 2012/05/09 | 6,750 | 6,750 | 6,650 | 6,660 | -140 | -2.1% | 19,300 |
3151～
3200
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
