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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 6,190 | 6,190 | 5,880 | 5,970 | -150 | -2.5% | 20,700 |
| 2011/09/22 | 6,210 | 6,230 | 6,120 | 6,120 | -230 | -3.6% | 13,300 |
| 2011/09/21 | 6,270 | 6,420 | 6,270 | 6,350 | +80 | +1.3% | 19,600 |
| 2011/09/20 | 6,280 | 6,290 | 6,250 | 6,270 | -70 | -1.1% | 4,700 |
| 2011/09/16 | 6,210 | 6,340 | 6,200 | 6,340 | +210 | +3.4% | 13,400 |
| 2011/09/15 | 6,090 | 6,150 | 6,070 | 6,130 | +140 | +2.3% | 11,500 |
| 2011/09/14 | 6,130 | 6,200 | 5,980 | 5,990 | -140 | -2.3% | 16,900 |
| 2011/09/13 | 6,010 | 6,140 | 6,000 | 6,130 | +190 | +3.2% | 10,400 |
| 2011/09/12 | 5,900 | 5,940 | 5,840 | 5,940 | -90 | -1.5% | 19,100 |
| 2011/09/09 | 6,090 | 6,180 | 6,010 | 6,030 | -80 | -1.3% | 108,800 |
| 2011/09/08 | 6,320 | 6,350 | 6,060 | 6,110 | -130 | -2.1% | 9,000 |
| 2011/09/07 | 6,210 | 6,310 | 6,150 | 6,240 | +130 | +2.1% | 11,300 |
| 2011/09/06 | 6,180 | 6,180 | 6,050 | 6,110 | -110 | -1.8% | 32,200 |
| 2011/09/05 | 6,460 | 6,460 | 6,220 | 6,220 | -310 | -4.7% | 23,200 |
| 2011/09/02 | 6,610 | 6,610 | 6,490 | 6,530 | -120 | -1.8% | 14,900 |
| 2011/09/01 | 6,690 | 6,690 | 6,630 | 6,650 | +30 | +0.5% | 14,100 |
| 2011/08/31 | 6,640 | 6,670 | 6,600 | 6,620 | -30 | -0.5% | 20,000 |
| 2011/08/30 | 6,560 | 6,670 | 6,560 | 6,650 | +140 | +2.2% | 17,000 |
| 2011/08/29 | 6,360 | 6,550 | 6,340 | 6,510 | +150 | +2.4% | 51,300 |
| 2011/08/26 | 6,280 | 6,370 | 6,270 | 6,360 | +70 | +1.1% | 10,400 |
| 2011/08/25 | 6,140 | 6,370 | 6,140 | 6,290 | +150 | +2.4% | 29,600 |
| 2011/08/24 | 6,220 | 6,300 | 6,100 | 6,140 | +20 | +0.3% | 16,500 |
| 2011/08/23 | 6,100 | 6,140 | 6,060 | 6,120 | +80 | +1.3% | 15,000 |
| 2011/08/22 | 6,020 | 6,160 | 6,020 | 6,040 | +30 | +0.5% | 22,500 |
| 2011/08/19 | 6,040 | 6,110 | 6,000 | 6,010 | -230 | -3.7% | 30,000 |
| 2011/08/18 | 6,510 | 6,510 | 6,230 | 6,240 | -310 | -4.7% | 43,400 |
| 2011/08/17 | 6,640 | 6,640 | 6,530 | 6,550 | -150 | -2.2% | 14,500 |
| 2011/08/16 | 6,730 | 6,790 | 6,700 | 6,700 | +70 | +1.1% | 10,500 |
| 2011/08/15 | 6,600 | 6,730 | 6,590 | 6,630 | +90 | +1.4% | 20,100 |
| 2011/08/12 | 6,790 | 6,790 | 6,520 | 6,540 | -180 | -2.7% | 21,800 |
| 2011/08/11 | 6,730 | 6,750 | 6,690 | 6,720 | -170 | -2.5% | 18,300 |
| 2011/08/10 | 6,960 | 7,000 | 6,890 | 6,890 | +30 | +0.4% | 14,900 |
| 2011/08/09 | 6,820 | 6,860 | 6,680 | 6,860 | -90 | -1.3% | 27,500 |
| 2011/08/08 | 7,000 | 7,040 | 6,900 | 6,950 | -150 | -2.1% | 21,600 |
| 2011/08/05 | 6,960 | 7,140 | 6,960 | 7,100 | -160 | -2.2% | 32,800 |
| 2011/08/04 | 7,320 | 7,350 | 7,260 | 7,260 | -60 | -0.8% | 17,000 |
| 2011/08/03 | 7,400 | 7,400 | 7,270 | 7,320 | -200 | -2.7% | 34,900 |
| 2011/08/02 | 7,590 | 7,590 | 7,520 | 7,520 | -100 | -1.3% | 13,600 |
| 2011/08/01 | 7,670 | 7,730 | 7,620 | 7,620 | -20 | -0.3% | 12,300 |
| 2011/07/29 | 7,720 | 7,730 | 7,620 | 7,640 | -90 | -1.2% | 20,700 |
| 2011/07/28 | 7,750 | 7,750 | 7,700 | 7,730 | -130 | -1.7% | 29,800 |
| 2011/07/27 | 7,740 | 7,880 | 7,740 | 7,860 | +90 | +1.2% | 26,900 |
| 2011/07/26 | 7,650 | 7,790 | 7,620 | 7,770 | +120 | +1.6% | 16,400 |
| 2011/07/25 | 7,840 | 7,900 | 7,650 | 7,650 | -140 | -1.8% | 24,000 |
| 2011/07/22 | 7,760 | 7,810 | 7,700 | 7,790 | +90 | +1.2% | 24,000 |
| 2011/07/21 | 7,700 | 7,750 | 7,590 | 7,700 | -140 | -1.8% | 49,500 |
| 2011/07/20 | 7,700 | 7,850 | 7,680 | 7,840 | +230 | +3% | 44,300 |
| 2011/07/19 | 7,630 | 7,630 | 7,570 | 7,610 | -50 | -0.7% | 15,700 |
| 2011/07/15 | 7,650 | 7,710 | 7,640 | 7,660 | -30 | -0.4% | 9,200 |
| 2011/07/14 | 7,630 | 7,710 | 7,630 | 7,690 | +90 | +1.2% | 29,900 |
3351～
3400
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
