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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 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 |
| 2011/07/13 | 7,470 | 7,620 | 7,470 | 7,600 | +80 | +1.1% | 10,100 |
| 2011/07/12 | 7,530 | 7,560 | 7,520 | 7,520 | -100 | -1.3% | 9,300 |
| 2011/07/11 | 7,640 | 7,650 | 7,620 | 7,620 | -70 | -0.9% | 14,800 |
| 2011/07/08 | 7,720 | 7,730 | 7,670 | 7,690 | +30 | +0.4% | 11,600 |
| 2011/07/07 | 7,680 | 7,720 | 7,630 | 7,660 | -20 | -0.3% | 14,100 |
| 2011/07/06 | 7,550 | 7,690 | 7,530 | 7,680 | +160 | +2.1% | 44,600 |
| 2011/07/05 | 7,430 | 7,570 | 7,430 | 7,520 | +130 | +1.8% | 22,100 |
| 2011/07/04 | 7,480 | 7,480 | 7,380 | 7,390 | -30 | -0.4% | 9,000 |
| 2011/07/01 | 7,500 | 7,510 | 7,360 | 7,420 | -20 | -0.3% | 17,400 |
| 2011/06/30 | 7,570 | 7,570 | 7,370 | 7,440 | -100 | -1.3% | 34,700 |
| 2011/06/29 | 7,600 | 7,600 | 7,490 | 7,540 | +90 | +1.2% | 5,400 |
| 2011/06/28 | 7,570 | 7,610 | 7,430 | 7,450 | -100 | -1.3% | 17,100 |
| 2011/06/27 | 7,600 | 7,680 | 7,550 | 7,550 | -50 | -0.7% | 25,500 |
| 2011/06/24 | 7,580 | 7,610 | 7,550 | 7,600 | +110 | +1.5% | 9,900 |
| 2011/06/23 | 7,500 | 7,580 | 7,490 | 7,490 | -40 | -0.5% | 19,900 |
| 2011/06/22 | 7,460 | 7,540 | 7,430 | 7,530 | +160 | +2.2% | 21,800 |
| 2011/06/21 | 7,270 | 7,370 | 7,270 | 7,370 | +120 | +1.7% | 15,900 |
| 2011/06/20 | 7,190 | 7,250 | 7,190 | 7,250 | +110 | +1.5% | 5,800 |
| 2011/06/17 | 7,150 | 7,180 | 7,120 | 7,140 | -10 | -0.1% | 7,600 |
| 2011/06/16 | 7,220 | 7,220 | 7,130 | 7,150 | -100 | -1.4% | 7,900 |
| 2011/06/15 | 7,280 | 7,290 | 7,200 | 7,250 | -10 | -0.1% | 4,300 |
| 2011/06/14 | 7,240 | 7,260 | 7,110 | 7,260 | +20 | +0.3% | 17,300 |
| 2011/06/13 | 7,230 | 7,270 | 7,160 | 7,240 | -30 | -0.4% | 10,300 |
| 2011/06/10 | 7,290 | 7,350 | 7,270 | 7,270 | +30 | +0.4% | 109,400 |
| 2011/06/09 | 7,110 | 7,250 | 7,110 | 7,240 | +60 | +0.8% | 18,100 |
| 2011/06/08 | 7,180 | 7,200 | 7,140 | 7,180 | ±0 | ±0% | 3,100 |
| 2011/06/07 | 7,090 | 7,230 | 7,070 | 7,180 | +90 | +1.3% | 14,400 |
| 2011/06/06 | 7,100 | 7,130 | 7,080 | 7,090 | -40 | -0.6% | 11,700 |
| 2011/06/03 | 7,160 | 7,180 | 7,120 | 7,130 | -40 | -0.6% | 10,400 |
| 2011/06/02 | 7,140 | 7,210 | 7,130 | 7,170 | -90 | -1.2% | 18,400 |
3351～
3400
件表示中 / 3685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 | 209,400円 | +6.5% | +23.4% | 1.91% | 13.00倍 | 1.50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 | 158,000円 | +5.3% | +26.2% | 1.77% | 11.35倍 | 1.12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 | 133,200円 | +3.6% | +26.6% | 2.10% | 15.80倍 | 1.47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 | 163,400円 | -0.2% | -58.1% | 3.06% | 115.07倍 | 0.72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 |
| シスメックス | 263,800円 | +10.5% | +10.6% | 1.14% | 29.90倍 | 3.73倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
