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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 7,594 | 7,660 | 7,581 | 7,618 | -14 | -0.2% | 1,562,300 |
| 2023/08/31 | 7,583 | 7,652 | 7,546 | 7,632 | +26 | +0.3% | 1,571,200 |
| 2023/08/30 | 7,598 | 7,655 | 7,582 | 7,606 | +153 | +2.1% | 2,420,700 |
| 2023/08/29 | 7,490 | 7,491 | 7,387 | 7,453 | +7 | +0.1% | 1,375,600 |
| 2023/08/28 | 7,432 | 7,508 | 7,415 | 7,446 | +93 | +1.3% | 1,438,900 |
| 2023/08/25 | 7,310 | 7,408 | 7,293 | 7,353 | -64 | -0.9% | 1,346,800 |
| 2023/08/24 | 7,448 | 7,480 | 7,389 | 7,417 | +4 | +0.1% | 1,601,000 |
| 2023/08/23 | 7,379 | 7,439 | 7,356 | 7,413 | -7 | -0.1% | 1,081,600 |
| 2023/08/22 | 7,411 | 7,430 | 7,361 | 7,420 | +42 | +0.6% | 1,160,800 |
| 2023/08/21 | 7,425 | 7,454 | 7,354 | 7,378 | -45 | -0.6% | 1,347,600 |
| 2023/08/18 | 7,250 | 7,448 | 7,234 | 7,423 | +92 | +1.3% | 2,339,900 |
| 2023/08/17 | 7,468 | 7,468 | 7,220 | 7,331 | -222 | -2.9% | 3,930,500 |
| 2023/08/16 | 7,668 | 7,677 | 7,539 | 7,553 | -233 | -3% | 2,067,300 |
| 2023/08/15 | 7,828 | 7,846 | 7,761 | 7,786 | +19 | +0.2% | 1,437,300 |
| 2023/08/14 | 7,960 | 7,960 | 7,746 | 7,767 | -199 | -2.5% | 2,251,900 |
| 2023/08/10 | 7,819 | 7,966 | 7,791 | 7,966 | +82 | +1% | 1,598,300 |
| 2023/08/09 | 7,900 | 7,914 | 7,838 | 7,884 | -40 | -0.5% | 1,355,800 |
| 2023/08/08 | 7,945 | 7,979 | 7,887 | 7,924 | +16 | +0.2% | 1,672,700 |
| 2023/08/07 | 7,785 | 7,927 | 7,763 | 7,908 | +6 | +0.1% | 2,115,900 |
| 2023/08/04 | 7,850 | 7,934 | 7,812 | 7,902 | +40 | +0.5% | 2,429,300 |
| 2023/08/03 | 8,030 | 8,042 | 7,862 | 7,862 | -304 | -3.7% | 4,173,900 |
| 2023/08/02 | 8,360 | 8,365 | 8,166 | 8,166 | -295 | -3.5% | 2,910,600 |
| 2023/08/01 | 8,496 | 8,508 | 8,435 | 8,461 | +8 | +0.1% | 1,370,000 |
| 2023/07/31 | 8,529 | 8,535 | 8,406 | 8,453 | +53 | +0.6% | 2,426,700 |
| 2023/07/28 | 8,301 | 8,448 | 8,261 | 8,400 | -2 | ±0% | 3,890,000 |
| 2023/07/27 | 8,400 | 8,501 | 8,364 | 8,402 | +91 | +1.1% | 3,409,200 |
| 2023/07/26 | 8,431 | 8,435 | 8,226 | 8,311 | -51 | -0.6% | 3,588,400 |
| 2023/07/25 | 8,625 | 8,628 | 8,300 | 8,362 | -281 | -3.3% | 5,013,400 |
| 2023/07/24 | 8,700 | 8,706 | 8,482 | 8,643 | +51 | +0.6% | 6,854,200 |
| 2023/07/21 | 8,200 | 8,597 | 8,199 | 8,592 | +808 | +10.4% | 16,284,800 |
| 2023/07/20 | 7,880 | 7,880 | 7,756 | 7,784 | -91 | -1.2% | 2,447,000 |
| 2023/07/19 | 7,860 | 7,895 | 7,816 | 7,875 | +96 | +1.2% | 2,064,100 |
| 2023/07/18 | 7,712 | 7,816 | 7,705 | 7,779 | +144 | +1.9% | 2,321,400 |
| 2023/07/14 | 7,620 | 7,665 | 7,556 | 7,635 | +81 | +1.1% | 2,441,200 |
| 2023/07/13 | 7,408 | 7,571 | 7,390 | 7,554 | +188 | +2.6% | 1,728,900 |
| 2023/07/12 | 7,478 | 7,484 | 7,342 | 7,366 | -107 | -1.4% | 1,556,300 |
| 2023/07/11 | 7,484 | 7,534 | 7,414 | 7,473 | +10 | +0.1% | 2,001,200 |
| 2023/07/10 | 7,530 | 7,564 | 7,445 | 7,463 | -57 | -0.8% | 1,839,500 |
| 2023/07/07 | 7,570 | 7,590 | 7,502 | 7,520 | -127 | -1.7% | 2,098,500 |
| 2023/07/06 | 7,710 | 7,755 | 7,641 | 7,647 | -181 | -2.3% | 1,849,400 |
| 2023/07/05 | 7,770 | 7,834 | 7,726 | 7,828 | -13 | -0.2% | 1,401,700 |
| 2023/07/04 | 7,868 | 7,878 | 7,805 | 7,841 | -59 | -0.7% | 1,567,400 |
| 2023/07/03 | 7,940 | 7,950 | 7,856 | 7,900 | +55 | +0.7% | 1,834,400 |
| 2023/06/30 | 7,830 | 7,869 | 7,764 | 7,845 | -50 | -0.6% | 2,441,500 |
| 2023/06/29 | 7,873 | 7,958 | 7,860 | 7,895 | +64 | +0.8% | 2,418,900 |
| 2023/06/28 | 7,712 | 7,845 | 7,667 | 7,831 | +248 | +3.3% | 2,814,900 |
| 2023/06/27 | 7,644 | 7,660 | 7,532 | 7,583 | -89 | -1.2% | 2,140,400 |
| 2023/06/26 | 7,710 | 7,743 | 7,625 | 7,672 | -18 | -0.2% | 1,592,500 |
| 2023/06/23 | 7,881 | 7,911 | 7,644 | 7,690 | -143 | -1.8% | 2,966,900 |
| 2023/06/22 | 7,950 | 7,999 | 7,800 | 7,833 | -191 | -2.4% | 3,293,500 |
301～
350
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
