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 |
|---|---|---|---|---|---|---|---|
| 2010/12/14 | 1,080 | 1,085 | 1,071.3 | 1,076.3 | -5 | -0.5% | 211,200 |
| 2010/12/13 | 1,071.3 | 1,088.8 | 1,071.3 | 1,081.3 | +6.3 | +0.6% | 204,800 |
| 2010/12/10 | 1,098.8 | 1,100 | 1,071.3 | 1,075 | -16.3 | -1.5% | 1,517,600 |
| 2010/12/09 | 1,112.5 | 1,113.8 | 1,090 | 1,091.3 | -12.5 | -1.1% | 252,800 |
| 2010/12/08 | 1,105 | 1,106.3 | 1,093.8 | 1,103.8 | ±0 | ±0% | 273,600 |
| 2010/12/07 | 1,097.5 | 1,105 | 1,091.3 | 1,103.8 | +5 | +0.5% | 207,200 |
| 2010/12/06 | 1,087.5 | 1,102.5 | 1,083.8 | 1,098.8 | +13.8 | +1.3% | 124,000 |
| 2010/12/03 | 1,078.8 | 1,100 | 1,076.3 | 1,085 | +15 | +1.4% | 267,200 |
| 2010/12/02 | 1,077.5 | 1,081.3 | 1,070 | 1,070 | +8.8 | +0.8% | 161,600 |
| 2010/12/01 | 1,043.8 | 1,061.3 | 1,042.5 | 1,061.3 | +8.8 | +0.8% | 69,600 |
| 2010/11/30 | 1,063.8 | 1,063.8 | 1,048.8 | 1,052.5 | -12.5 | -1.2% | 206,400 |
| 2010/11/29 | 1,053.8 | 1,073.8 | 1,053.8 | 1,065 | +12.5 | +1.2% | 140,000 |
| 2010/11/26 | 1,056.3 | 1,058.8 | 1,051.3 | 1,052.5 | -6.3 | -0.6% | 120,800 |
| 2010/11/25 | 1,066.3 | 1,070 | 1,057.5 | 1,058.8 | +1.3 | +0.1% | 218,400 |
| 2010/11/24 | 1,045 | 1,066.3 | 1,035 | 1,057.5 | -6.3 | -0.6% | 206,400 |
| 2010/11/22 | 1,073.8 | 1,075 | 1,063.8 | 1,063.8 | -3.8 | -0.4% | 104,000 |
| 2010/11/19 | 1,078.8 | 1,090 | 1,060 | 1,067.5 | ±0 | ±0% | 212,000 |
| 2010/11/18 | 1,045 | 1,068.8 | 1,045 | 1,067.5 | +26.3 | +2.5% | 334,400 |
| 2010/11/17 | 1,002.5 | 1,041.3 | 1,002.5 | 1,041.3 | +28.8 | +2.8% | 248,000 |
| 2010/11/16 | 1,023.8 | 1,023.8 | 1,006.3 | 1,012.5 | -2.5 | -0.2% | 125,600 |
| 2010/11/15 | 1,002.5 | 1,017.5 | 1,002.5 | 1,015 | +15 | +1.5% | 165,600 |
| 2010/11/12 | 1,015 | 1,015 | 1,000 | 1,000 | -25 | -2.4% | 147,200 |
| 2010/11/11 | 1,022.5 | 1,026.3 | 1,017.5 | 1,025 | +2.5 | +0.2% | 120,000 |
| 2010/11/10 | 1,008.8 | 1,026.3 | 1,008.8 | 1,022.5 | +8.8 | +0.9% | 168,800 |
| 2010/11/09 | 1,015 | 1,017.5 | 1,005 | 1,013.8 | -2.5 | -0.2% | 157,600 |
| 2010/11/08 | 1,032.5 | 1,033.8 | 1,011.3 | 1,016.3 | +5 | +0.5% | 269,600 |
| 2010/11/05 | 1,005 | 1,017.5 | 1,002.5 | 1,011.3 | +17.5 | +1.8% | 352,800 |
| 2010/11/04 | 1,003.8 | 1,011.3 | 990 | 993.8 | +3.8 | +0.4% | 278,400 |
| 2010/11/02 | 985 | 991.3 | 982.5 | 990 | +5 | +0.5% | 132,000 |
| 2010/11/01 | 986.3 | 995 | 975 | 985 | -1.3 | -0.1% | 147,200 |
| 2010/10/29 | 990 | 1,001.3 | 976.3 | 986.3 | -2.5 | -0.3% | 456,800 |
| 2010/10/28 | 978.8 | 1,001.3 | 977.5 | 988.8 | +23.8 | +2.5% | 1,087,200 |
| 2010/10/27 | 930 | 971.3 | 930 | 965 | +61.3 | +6.8% | 1,171,200 |
| 2010/10/26 | 903.8 | 915 | 900 | 903.8 | +2.5 | +0.3% | 220,000 |
| 2010/10/25 | 903.8 | 906.3 | 897.5 | 901.3 | -1.3 | -0.1% | 88,000 |
| 2010/10/22 | 895 | 906.3 | 895 | 902.5 | +6.3 | +0.7% | 267,200 |
| 2010/10/21 | 887.5 | 898.8 | 885 | 896.3 | +1.3 | +0.1% | 196,800 |
| 2010/10/20 | 881.3 | 898.8 | 877.5 | 895 | +10 | +1.1% | 158,400 |
| 2010/10/19 | 877.5 | 887.5 | 875 | 885 | -1.3 | -0.1% | 176,000 |
| 2010/10/18 | 877.5 | 892.5 | 872.5 | 886.3 | +8.8 | +1% | 270,400 |
| 2010/10/15 | 885 | 888.8 | 873.8 | 877.5 | -2.5 | -0.3% | 306,400 |
| 2010/10/14 | 880 | 892.5 | 878.8 | 880 | +1.3 | +0.1% | 384,000 |
| 2010/10/13 | 872.5 | 891.3 | 872.5 | 878.8 | +11.3 | +1.3% | 264,000 |
| 2010/10/12 | 886.3 | 886.3 | 861.3 | 867.5 | -18.8 | -2.1% | 423,200 |
| 2010/10/08 | 903.8 | 903.8 | 886.3 | 886.3 | -22.5 | -2.5% | 434,400 |
| 2010/10/07 | 930 | 931.3 | 907.5 | 908.8 | -27.5 | -2.9% | 357,600 |
| 2010/10/06 | 931.3 | 940 | 926.3 | 936.3 | +11.3 | +1.2% | 257,600 |
| 2010/10/05 | 905 | 931.3 | 897.5 | 925 | +10 | +1.1% | 272,000 |
| 2010/10/04 | 911.3 | 922.5 | 911.3 | 915 | ±0 | ±0% | 174,400 |
| 2010/10/01 | 930 | 931.3 | 912.5 | 915 | -20 | -2.1% | 330,400 |
3801～
3850
件表示中 / 3974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 | 274,600円 | - | - | 0.00% | - | 1.79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駆動向け参入。会計不正発覚 |
| レーザーテク | 5,145,000円 | -12.5% | -16.3% | 0.64% | 64.05倍 | 20.45倍 |
|
半導体向けマスク・マスクブランクス欠陥検査装置。ＥＵＶ品は独占。受注から検収まで１年超 |
| スクリン | 1,950,000円 | +19.7% | +20.7% | 0.90% | 33.52倍 | 7.58倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 太陽誘電 | 2,366,500円 | +8.1% | +11.9% | 0.38% | 164.54倍 | 8.60倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| ＫＯＫＵＳＡＩ | 1,166,500円 | +19.1% | +31.1% | 0.40% | 70.26倍 | 12.43倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
市場注目の銘柄
チャート関連のコラム
