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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/26 | 6,090 | 6,620 | 6,030 | 6,540 | +390 | +6.3% | 56,400 |
| 2011/10/25 | 6,210 | 6,270 | 6,130 | 6,150 | -50 | -0.8% | 19,400 |
| 2011/10/24 | 6,000 | 6,200 | 6,000 | 6,200 | +270 | +4.6% | 33,500 |
| 2011/10/21 | 5,850 | 6,050 | 5,850 | 5,930 | +120 | +2.1% | 28,700 |
| 2011/10/20 | 5,980 | 5,980 | 5,670 | 5,810 | -270 | -4.4% | 101,500 |
| 2011/10/19 | 6,150 | 6,170 | 6,080 | 6,080 | -60 | -1% | 9,600 |
| 2011/10/18 | 6,120 | 6,190 | 6,060 | 6,140 | -20 | -0.3% | 8,600 |
| 2011/10/17 | 6,250 | 6,260 | 6,120 | 6,160 | ±0 | ±0% | 20,500 |
| 2011/10/14 | 6,250 | 6,280 | 6,130 | 6,160 | -70 | -1.1% | 8,300 |
| 2011/10/13 | 6,340 | 6,350 | 6,180 | 6,230 | -10 | -0.2% | 26,800 |
| 2011/10/12 | 6,110 | 6,260 | 6,050 | 6,240 | -70 | -1.1% | 18,700 |
| 2011/10/11 | 6,400 | 6,440 | 6,300 | 6,310 | +210 | +3.4% | 18,100 |
| 2011/10/07 | 6,280 | 6,300 | 6,090 | 6,100 | -90 | -1.5% | 15,100 |
| 2011/10/06 | 6,120 | 6,220 | 6,100 | 6,190 | +140 | +2.3% | 8,800 |
| 2011/10/05 | 6,210 | 6,250 | 6,040 | 6,050 | -110 | -1.8% | 12,100 |
| 2011/10/04 | 6,060 | 6,170 | 5,980 | 6,160 | ±0 | ±0% | 18,200 |
| 2011/10/03 | 6,220 | 6,230 | 6,070 | 6,160 | -180 | -2.8% | 16,200 |
| 2011/09/30 | 6,420 | 6,450 | 6,340 | 6,340 | -40 | -0.6% | 14,100 |
| 2011/09/29 | 6,250 | 6,380 | 6,180 | 6,380 | +100 | +1.6% | 23,200 |
| 2011/09/28 | 6,350 | 6,370 | 6,230 | 6,280 | -90 | -1.4% | 27,300 |
| 2011/09/27 | 6,120 | 6,370 | 6,120 | 6,370 | +400 | +6.7% | 55,500 |
3301～
3350
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
