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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 8,080 | 8,270 | 8,080 | 8,180 | +40 | +0.5% | 7,400 |
| 2010/07/30 | 8,170 | 8,200 | 8,000 | 8,140 | -100 | -1.2% | 22,600 |
| 2010/07/29 | 8,250 | 8,330 | 8,210 | 8,240 | -80 | -1% | 23,000 |
| 2010/07/28 | 8,000 | 8,370 | 8,000 | 8,320 | +430 | +5.4% | 32,800 |
| 2010/07/27 | 7,910 | 7,940 | 7,780 | 7,890 | -10 | -0.1% | 19,200 |
| 2010/07/26 | 8,130 | 8,220 | 7,890 | 7,900 | ±0 | ±0% | 16,400 |
| 2010/07/23 | 7,840 | 7,930 | 7,670 | 7,900 | +290 | +3.8% | 29,900 |
| 2010/07/22 | 7,820 | 7,820 | 7,570 | 7,610 | -330 | -4.2% | 20,400 |
| 2010/07/21 | 8,090 | 8,090 | 7,880 | 7,940 | ±0 | ±0% | 14,000 |
| 2010/07/20 | 7,940 | 8,000 | 7,810 | 7,940 | -130 | -1.6% | 19,100 |
| 2010/07/16 | 7,970 | 8,160 | 7,970 | 8,070 | -30 | -0.4% | 24,300 |
| 2010/07/15 | 8,340 | 8,340 | 8,100 | 8,100 | -300 | -3.6% | 38,600 |
| 2010/07/14 | 8,450 | 8,470 | 8,360 | 8,400 | +210 | +2.6% | 26,300 |
| 2010/07/13 | 8,330 | 8,390 | 8,150 | 8,190 | -20 | -0.2% | 38,300 |
| 2010/07/12 | 8,130 | 8,350 | 8,130 | 8,210 | +180 | +2.2% | 43,200 |
| 2010/07/09 | 7,940 | 8,090 | 7,930 | 8,030 | +140 | +1.8% | 26,400 |
| 2010/07/08 | 7,870 | 7,900 | 7,820 | 7,890 | +370 | +4.9% | 23,600 |
| 2010/07/07 | 7,610 | 7,780 | 7,510 | 7,520 | -90 | -1.2% | 28,900 |
| 2010/07/06 | 7,360 | 7,610 | 7,280 | 7,610 | +160 | +2.1% | 17,900 |
| 2010/07/05 | 7,350 | 7,460 | 7,340 | 7,450 | +60 | +0.8% | 19,000 |
| 2010/07/02 | 7,260 | 7,470 | 7,260 | 7,390 | +150 | +2.1% | 24,300 |
| 2010/07/01 | 7,350 | 7,360 | 7,130 | 7,240 | -230 | -3.1% | 38,200 |
| 2010/06/30 | 7,230 | 7,480 | 7,200 | 7,470 | -60 | -0.8% | 29,600 |
| 2010/06/29 | 7,630 | 7,730 | 7,470 | 7,530 | -90 | -1.2% | 21,300 |
| 2010/06/28 | 7,610 | 7,690 | 7,570 | 7,620 | -70 | -0.9% | 18,200 |
| 2010/06/25 | 7,810 | 7,830 | 7,650 | 7,690 | -220 | -2.8% | 38,700 |
| 2010/06/24 | 7,960 | 8,010 | 7,860 | 7,910 | -60 | -0.8% | 18,400 |
| 2010/06/23 | 8,040 | 8,150 | 7,890 | 7,970 | -130 | -1.6% | 34,300 |
| 2010/06/22 | 8,300 | 8,300 | 8,070 | 8,100 | -280 | -3.3% | 38,400 |
| 2010/06/21 | 8,370 | 8,450 | 8,260 | 8,380 | +40 | +0.5% | 22,300 |
| 2010/06/18 | 8,440 | 8,460 | 8,320 | 8,340 | -120 | -1.4% | 28,300 |
| 2010/06/17 | 8,780 | 8,780 | 8,450 | 8,460 | -360 | -4.1% | 27,000 |
| 2010/06/16 | 8,880 | 8,880 | 8,800 | 8,820 | +60 | +0.7% | 11,100 |
| 2010/06/15 | 8,790 | 8,830 | 8,760 | 8,760 | -80 | -0.9% | 23,600 |
| 2010/06/14 | 8,820 | 8,860 | 8,770 | 8,840 | +80 | +0.9% | 8,000 |
| 2010/06/11 | 8,930 | 8,930 | 8,750 | 8,760 | +60 | +0.7% | 113,700 |
| 2010/06/10 | 8,730 | 8,800 | 8,600 | 8,700 | +70 | +0.8% | 11,500 |
| 2010/06/09 | 8,510 | 8,650 | 8,500 | 8,630 | +10 | +0.1% | 22,000 |
| 2010/06/08 | 8,430 | 8,710 | 8,360 | 8,620 | +160 | +1.9% | 25,100 |
| 2010/06/07 | 8,440 | 8,530 | 8,410 | 8,460 | -320 | -3.6% | 19,800 |
| 2010/06/04 | 8,610 | 8,880 | 8,610 | 8,780 | +130 | +1.5% | 26,400 |
| 2010/06/03 | 8,330 | 8,690 | 8,310 | 8,650 | +500 | +6.1% | 33,000 |
| 2010/06/02 | 8,120 | 8,350 | 8,070 | 8,150 | -20 | -0.2% | 16,500 |
| 2010/06/01 | 8,300 | 8,300 | 8,150 | 8,170 | -160 | -1.9% | 20,100 |
| 2010/05/31 | 8,360 | 8,410 | 8,290 | 8,330 | -60 | -0.7% | 18,000 |
| 2010/05/28 | 8,440 | 8,510 | 8,280 | 8,390 | +230 | +2.8% | 38,600 |
| 2010/05/27 | 7,800 | 8,180 | 7,720 | 8,160 | +290 | +3.7% | 39,000 |
| 2010/05/26 | 7,890 | 7,970 | 7,620 | 7,870 | +50 | +0.6% | 60,800 |
| 2010/05/25 | 8,070 | 8,090 | 7,790 | 7,820 | -310 | -3.8% | 45,400 |
| 2010/05/24 | 8,280 | 8,290 | 8,050 | 8,130 | -60 | -0.7% | 27,900 |
3601～
3650
件表示中 / 3683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 | 212,900円 | +6.5% | +23.4% | 1.88% | 13.22倍 | 1.53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 | 160,300円 | +5.3% | +26.2% | 1.75% | 11.52倍 | 1.13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 | 137,500円 | +3.6% | +26.6% | 2.04% | 16.31倍 | 1.52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 | 165,400円 | -0.2% | -58.1% | 3.02% | 116.48倍 | 0.73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 | 272,300円 | +10.5% | +10.6% | 1.10% | 30.87倍 | 3.85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
