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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 5,620 | 5,653 | 5,546 | 5,602 | -26 | -0.5% | 4,763,600 |
| 2024/01/26 | 5,661 | 5,788 | 5,615 | 5,628 | -84 | -1.5% | 5,686,500 |
| 2024/01/25 | 5,600 | 5,725 | 5,534 | 5,712 | -186 | -3.2% | 15,203,100 |
| 2024/01/24 | 6,036 | 6,039 | 5,856 | 5,898 | -13 | -0.2% | 5,792,600 |
| 2024/01/23 | 5,794 | 6,018 | 5,776 | 5,911 | +129 | +2.2% | 5,940,800 |
| 2024/01/22 | 5,748 | 5,849 | 5,741 | 5,782 | +56 | +1% | 3,669,700 |
| 2024/01/19 | 5,759 | 5,796 | 5,711 | 5,726 | +67 | +1.2% | 3,524,100 |
| 2024/01/18 | 5,770 | 5,819 | 5,659 | 5,659 | -141 | -2.4% | 5,208,600 |
| 2024/01/17 | 5,999 | 6,043 | 5,800 | 5,800 | -183 | -3.1% | 5,300,900 |
| 2024/01/16 | 5,987 | 6,104 | 5,960 | 5,983 | +46 | +0.8% | 4,728,100 |
| 2024/01/15 | 5,959 | 5,960 | 5,901 | 5,937 | +8 | +0.1% | 2,642,800 |
| 2024/01/12 | 5,941 | 5,942 | 5,817 | 5,929 | +85 | +1.5% | 3,468,500 |
| 2024/01/11 | 5,900 | 5,940 | 5,826 | 5,844 | +21 | +0.4% | 2,947,800 |
| 2024/01/10 | 5,724 | 5,840 | 5,719 | 5,823 | +111 | +1.9% | 2,559,900 |
| 2024/01/09 | 5,760 | 5,794 | 5,674 | 5,712 | +16 | +0.3% | 2,631,000 |
| 2024/01/05 | 5,729 | 5,765 | 5,683 | 5,696 | -26 | -0.5% | 2,241,000 |
| 2024/01/04 | 5,629 | 5,722 | 5,586 | 5,722 | +27 | +0.5% | 2,332,300 |
| 2023/12/29 | 5,772 | 5,772 | 5,658 | 5,695 | -47 | -0.8% | 2,944,400 |
| 2023/12/28 | 5,650 | 5,748 | 5,593 | 5,742 | +138 | +2.5% | 3,104,400 |
| 2023/12/27 | 5,470 | 5,666 | 5,470 | 5,604 | +134 | +2.4% | 4,269,300 |
| 2023/12/26 | 5,501 | 5,512 | 5,453 | 5,470 | -37 | -0.7% | 2,457,400 |
| 2023/12/25 | 5,540 | 5,581 | 5,503 | 5,507 | -31 | -0.6% | 1,987,100 |
| 2023/12/22 | 5,597 | 5,624 | 5,526 | 5,538 | -31 | -0.6% | 1,898,300 |
| 2023/12/21 | 5,545 | 5,607 | 5,524 | 5,569 | -58 | -1% | 2,154,600 |
| 2023/12/20 | 5,600 | 5,710 | 5,596 | 5,627 | +40 | +0.7% | 3,481,400 |
| 2023/12/19 | 5,509 | 5,587 | 5,465 | 5,587 | +63 | +1.1% | 2,024,700 |
| 2023/12/18 | 5,536 | 5,541 | 5,493 | 5,524 | -64 | -1.1% | 1,729,800 |
| 2023/12/15 | 5,531 | 5,590 | 5,511 | 5,588 | +110 | +2% | 2,960,400 |
| 2023/12/14 | 5,550 | 5,573 | 5,437 | 5,478 | -54 | -1% | 2,297,100 |
| 2023/12/13 | 5,569 | 5,570 | 5,494 | 5,532 | +18 | +0.3% | 2,086,600 |
| 2023/12/12 | 5,556 | 5,576 | 5,475 | 5,514 | +12 | +0.2% | 2,013,500 |
| 2023/12/11 | 5,435 | 5,514 | 5,430 | 5,502 | +113 | +2.1% | 2,641,000 |
| 2023/12/08 | 5,419 | 5,433 | 5,345 | 5,389 | -41 | -0.8% | 4,061,600 |
| 2023/12/07 | 5,518 | 5,605 | 5,426 | 5,430 | -91 | -1.6% | 3,447,700 |
| 2023/12/06 | 5,472 | 5,531 | 5,462 | 5,521 | +99 | +1.8% | 2,348,300 |
| 2023/12/05 | 5,454 | 5,498 | 5,415 | 5,422 | -83 | -1.5% | 2,847,700 |
| 2023/12/04 | 5,545 | 5,549 | 5,454 | 5,505 | -46 | -0.8% | 2,540,000 |
| 2023/12/01 | 5,610 | 5,610 | 5,539 | 5,551 | -53 | -0.9% | 2,271,100 |
| 2023/11/30 | 5,580 | 5,612 | 5,535 | 5,604 | -27 | -0.5% | 3,241,400 |
| 2023/11/29 | 5,645 | 5,720 | 5,623 | 5,631 | -42 | -0.7% | 1,849,800 |
| 2023/11/28 | 5,760 | 5,760 | 5,645 | 5,673 | -98 | -1.7% | 2,995,000 |
| 2023/11/27 | 5,841 | 5,858 | 5,767 | 5,771 | -39 | -0.7% | 1,643,700 |
| 2023/11/24 | 5,841 | 5,876 | 5,794 | 5,810 | +28 | +0.5% | 1,852,300 |
| 2023/11/22 | 5,775 | 5,822 | 5,761 | 5,782 | -39 | -0.7% | 1,754,100 |
| 2023/11/21 | 5,818 | 5,850 | 5,788 | 5,821 | +32 | +0.6% | 1,796,400 |
| 2023/11/20 | 5,820 | 5,867 | 5,779 | 5,789 | -12 | -0.2% | 2,270,300 |
| 2023/11/17 | 5,750 | 5,813 | 5,717 | 5,801 | +35 | +0.6% | 3,216,200 |
| 2023/11/16 | 5,770 | 5,791 | 5,724 | 5,766 | -13 | -0.2% | 2,654,800 |
| 2023/11/15 | 5,699 | 5,781 | 5,668 | 5,779 | +161 | +2.9% | 4,017,200 |
| 2023/11/14 | 5,648 | 5,650 | 5,570 | 5,618 | -20 | -0.4% | 3,067,700 |
301～
350
件表示中 / 3684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 | 209,200円 | +6.5% | +23.4% | 1.91% | 12.98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 | 157,900円 | +5.3% | +26.2% | 1.77% | 11.34倍 | 1.11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 | 133,300円 | +3.6% | +26.6% | 2.10% | 15.81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 | 164,100円 | -0.2% | -58.1% | 3.05% | 115.56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% | 29.91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
