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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 6,550 | 6,930 | 6,500 | 6,880 | +30 | +0.4% | 41,900 |
| 2011/03/16 | 6,540 | 6,930 | 6,540 | 6,850 | +550 | +8.7% | 113,500 |
| 2011/03/15 | 6,470 | 6,510 | 5,750 | 6,300 | -450 | -6.7% | 105,500 |
| 2011/03/14 | 6,770 | 6,990 | 6,710 | 6,750 | -550 | -7.5% | 84,900 |
| 2011/03/11 | 7,300 | 7,370 | 7,260 | 7,300 | -120 | -1.6% | 227,100 |
| 2011/03/10 | 7,230 | 7,450 | 7,180 | 7,420 | +190 | +2.6% | 57,500 |
| 2011/03/09 | 7,350 | 7,370 | 7,220 | 7,230 | -100 | -1.4% | 35,500 |
| 2011/03/08 | 7,370 | 7,480 | 7,330 | 7,330 | -70 | -0.9% | 24,100 |
| 2011/03/07 | 7,420 | 7,420 | 7,320 | 7,400 | -20 | -0.3% | 34,900 |
| 2011/03/04 | 7,590 | 7,620 | 7,370 | 7,420 | -90 | -1.2% | 58,000 |
| 2011/03/03 | 7,500 | 7,530 | 7,500 | 7,510 | ±0 | ±0% | 13,700 |
| 2011/03/02 | 7,530 | 7,550 | 7,500 | 7,510 | -130 | -1.7% | 39,300 |
| 2011/03/01 | 7,660 | 7,680 | 7,620 | 7,640 | +50 | +0.7% | 26,300 |
| 2011/02/28 | 7,560 | 7,620 | 7,520 | 7,590 | +50 | +0.7% | 28,600 |
| 2011/02/25 | 7,530 | 7,600 | 7,490 | 7,540 | +10 | +0.1% | 39,900 |
| 2011/02/24 | 7,650 | 7,650 | 7,520 | 7,530 | -160 | -2.1% | 55,700 |
| 2011/02/23 | 7,710 | 7,770 | 7,670 | 7,690 | -130 | -1.7% | 55,900 |
| 2011/02/22 | 7,950 | 7,950 | 7,800 | 7,820 | -170 | -2.1% | 31,700 |
| 2011/02/21 | 8,080 | 8,080 | 7,970 | 7,990 | -10 | -0.1% | 23,600 |
| 2011/02/18 | 7,990 | 8,020 | 7,950 | 8,000 | +100 | +1.3% | 23,200 |
| 2011/02/17 | 7,760 | 7,970 | 7,760 | 7,900 | +200 | +2.6% | 60,600 |
| 2011/02/16 | 7,700 | 7,750 | 7,660 | 7,700 | -50 | -0.6% | 51,000 |
| 2011/02/15 | 7,860 | 7,860 | 7,750 | 7,750 | -70 | -0.9% | 37,400 |
| 2011/02/14 | 7,850 | 7,860 | 7,800 | 7,820 | +60 | +0.8% | 23,200 |
| 2011/02/10 | 7,890 | 7,890 | 7,760 | 7,760 | -160 | -2% | 63,500 |
| 2011/02/09 | 8,050 | 8,080 | 7,900 | 7,920 | -140 | -1.7% | 41,100 |
| 2011/02/08 | 8,130 | 8,150 | 8,040 | 8,060 | -40 | -0.5% | 38,500 |
| 2011/02/07 | 8,080 | 8,150 | 8,040 | 8,100 | +180 | +2.3% | 56,600 |
| 2011/02/04 | 7,980 | 7,990 | 7,920 | 7,920 | ±0 | ±0% | 19,600 |
| 2011/02/03 | 7,870 | 7,930 | 7,840 | 7,920 | +90 | +1.1% | 39,500 |
| 2011/02/02 | 7,900 | 7,910 | 7,830 | 7,830 | +60 | +0.8% | 35,800 |
| 2011/02/01 | 7,730 | 7,820 | 7,730 | 7,770 | +50 | +0.6% | 27,300 |
| 2011/01/31 | 7,660 | 7,760 | 7,640 | 7,720 | -90 | -1.2% | 39,600 |
| 2011/01/28 | 7,790 | 7,820 | 7,730 | 7,810 | +30 | +0.4% | 45,900 |
| 2011/01/27 | 7,880 | 7,920 | 7,720 | 7,780 | -50 | -0.6% | 84,800 |
| 2011/01/26 | 7,960 | 8,030 | 7,820 | 7,830 | -260 | -3.2% | 98,800 |
| 2011/01/25 | 7,970 | 8,200 | 7,930 | 8,090 | +140 | +1.8% | 77,400 |
| 2011/01/24 | 8,050 | 8,050 | 7,930 | 7,950 | +40 | +0.5% | 46,300 |
| 2011/01/21 | 8,080 | 8,080 | 7,900 | 7,910 | -200 | -2.5% | 80,600 |
| 2011/01/20 | 8,290 | 8,290 | 8,090 | 8,110 | -290 | -3.5% | 94,500 |
| 2011/01/19 | 8,380 | 8,440 | 8,340 | 8,400 | +80 | +1% | 34,300 |
| 2011/01/18 | 8,320 | 8,380 | 8,240 | 8,320 | -40 | -0.5% | 57,000 |
| 2011/01/17 | 8,540 | 8,540 | 8,350 | 8,360 | -130 | -1.5% | 50,100 |
| 2011/01/14 | 8,610 | 8,670 | 8,490 | 8,490 | -150 | -1.7% | 50,800 |
| 2011/01/13 | 8,750 | 8,780 | 8,590 | 8,640 | -40 | -0.5% | 36,300 |
| 2011/01/12 | 8,800 | 8,800 | 8,680 | 8,680 | -20 | -0.2% | 29,200 |
| 2011/01/11 | 8,770 | 8,770 | 8,700 | 8,700 | -70 | -0.8% | 27,000 |
| 2011/01/07 | 8,610 | 8,790 | 8,600 | 8,770 | +190 | +2.2% | 33,100 |
| 2011/01/06 | 8,560 | 8,640 | 8,540 | 8,580 | +160 | +1.9% | 30,600 |
| 2011/01/05 | 8,460 | 8,530 | 8,410 | 8,420 | -30 | -0.4% | 27,000 |
3351～
3400
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
