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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 942.5 | 942.5 | 933.8 | 935 | -10 | -1.1% | 192,800 |
| 2010/09/29 | 946.3 | 947.5 | 936.3 | 945 | ±0 | ±0% | 208,000 |
| 2010/09/28 | 948.8 | 955 | 933.8 | 945 | -13.8 | -1.4% | 212,800 |
| 2010/09/27 | 940 | 958.8 | 938.8 | 958.8 | +25 | +2.7% | 209,600 |
| 2010/09/24 | 925 | 940 | 920 | 933.8 | +2.5 | +0.3% | 176,800 |
| 2010/09/22 | 940 | 947.5 | 930 | 931.3 | -12.5 | -1.3% | 288,000 |
| 2010/09/21 | 968.8 | 968.8 | 941.3 | 943.8 | -8.8 | -0.9% | 166,400 |
| 2010/09/17 | 958.8 | 958.8 | 948.8 | 952.5 | +3.8 | +0.4% | 371,200 |
| 2010/09/16 | 963.8 | 963.8 | 940 | 948.8 | -7.5 | -0.8% | 260,000 |
| 2010/09/15 | 938.8 | 961.3 | 925 | 956.3 | +12.5 | +1.3% | 220,000 |
| 2010/09/14 | 947.5 | 950 | 940 | 943.8 | +2.5 | +0.3% | 77,600 |
| 2010/09/13 | 936.3 | 943.8 | 932.5 | 941.3 | +12.5 | +1.3% | 205,600 |
| 2010/09/10 | 921.3 | 930 | 916.3 | 928.8 | +13.8 | +1.5% | 935,200 |
| 2010/09/09 | 927.5 | 927.5 | 913.8 | 915 | -1.3 | -0.1% | 238,400 |
| 2010/09/08 | 916.3 | 923.8 | 913.8 | 916.3 | -18.8 | -2% | 230,400 |
| 2010/09/07 | 935 | 952.5 | 931.3 | 935 | -2.5 | -0.3% | 128,800 |
| 2010/09/06 | 936.3 | 938.8 | 922.5 | 937.5 | +15 | +1.6% | 128,800 |
| 2010/09/03 | 916.3 | 931.3 | 911.3 | 922.5 | -25 | -2.6% | 766,400 |
| 2010/09/02 | 963.8 | 963.8 | 933.8 | 947.5 | +15 | +1.6% | 228,000 |
| 2010/09/01 | 921.3 | 936.3 | 915 | 932.5 | +16.3 | +1.8% | 289,600 |
| 2010/08/31 | 938.8 | 943.8 | 916.3 | 916.3 | -50 | -5.2% | 170,400 |
| 2010/08/30 | 981.3 | 985 | 963.8 | 966.3 | +3.8 | +0.4% | 217,600 |
| 2010/08/27 | 937.5 | 967.5 | 925 | 962.5 | +15 | +1.6% | 319,200 |
| 2010/08/26 | 938.8 | 950 | 927.5 | 947.5 | +12.5 | +1.3% | 342,400 |
| 2010/08/25 | 950 | 955 | 931.3 | 935 | -30 | -3.1% | 272,800 |
| 2010/08/24 | 966.3 | 970 | 947.5 | 965 | +2.5 | +0.3% | 284,800 |
| 2010/08/23 | 982.5 | 982.5 | 956.3 | 962.5 | -5 | -0.5% | 230,400 |
| 2010/08/20 | 952.5 | 990 | 946.3 | 967.5 | +2.5 | +0.3% | 419,200 |
| 2010/08/19 | 938.8 | 965 | 938.8 | 965 | +37.5 | +4% | 336,000 |
| 2010/08/18 | 935 | 943.8 | 925 | 927.5 | +33.8 | +3.8% | 610,400 |
| 2010/08/17 | 883.8 | 900 | 883.8 | 893.8 | +3.8 | +0.4% | 88,800 |
| 2010/08/16 | 896.3 | 896.3 | 881.3 | 890 | -22.5 | -2.5% | 260,800 |
| 2010/08/13 | 916.3 | 923.8 | 903.8 | 912.5 | -7.5 | -0.8% | 268,800 |
| 2010/08/12 | 893.8 | 920 | 882.5 | 920 | +7.5 | +0.8% | 432,800 |
| 2010/08/11 | 931.3 | 931.3 | 908.8 | 912.5 | -28.8 | -3.1% | 247,200 |
| 2010/08/10 | 960 | 965 | 938.8 | 941.3 | -17.5 | -1.8% | 208,000 |
| 2010/08/09 | 975 | 975 | 952.5 | 958.8 | -30 | -3% | 292,800 |
| 2010/08/06 | 991.3 | 1,003.8 | 986.3 | 988.8 | -5 | -0.5% | 132,800 |
| 2010/08/05 | 1,010 | 1,013.8 | 982.5 | 993.8 | +1.3 | +0.1% | 67,200 |
| 2010/08/04 | 1,013.8 | 1,015 | 991.3 | 992.5 | -26.3 | -2.6% | 132,800 |
| 2010/08/03 | 1,041.3 | 1,041.3 | 1,010 | 1,018.8 | -3.8 | -0.4% | 83,200 |
| 2010/08/02 | 1,010 | 1,033.8 | 1,010 | 1,022.5 | +5 | +0.5% | 59,200 |
| 2010/07/30 | 1,021.3 | 1,025 | 1,000 | 1,017.5 | -12.5 | -1.2% | 180,800 |
| 2010/07/29 | 1,031.3 | 1,041.3 | 1,026.3 | 1,030 | -10 | -1% | 184,000 |
| 2010/07/28 | 1,000 | 1,046.3 | 1,000 | 1,040 | +53.8 | +5.4% | 262,400 |
| 2010/07/27 | 988.8 | 992.5 | 972.5 | 986.3 | -1.3 | -0.1% | 153,600 |
| 2010/07/26 | 1,016.3 | 1,027.5 | 986.3 | 987.5 | ±0 | ±0% | 131,200 |
| 2010/07/23 | 980 | 991.3 | 958.8 | 987.5 | +36.3 | +3.8% | 239,200 |
| 2010/07/22 | 977.5 | 977.5 | 946.3 | 951.3 | -41.3 | -4.2% | 163,200 |
| 2010/07/21 | 1,011.3 | 1,011.3 | 985 | 992.5 | ±0 | ±0% | 112,000 |
3851～
3900
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
