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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 992.5 | 1,000 | 976.3 | 992.5 | -16.3 | -1.6% | 152,800 |
| 2010/07/16 | 996.3 | 1,020 | 996.3 | 1,008.8 | -3.8 | -0.4% | 194,400 |
| 2010/07/15 | 1,042.5 | 1,042.5 | 1,012.5 | 1,012.5 | -37.5 | -3.6% | 308,800 |
| 2010/07/14 | 1,056.3 | 1,058.8 | 1,045 | 1,050 | +26.3 | +2.6% | 210,400 |
| 2010/07/13 | 1,041.3 | 1,048.8 | 1,018.8 | 1,023.8 | -2.5 | -0.2% | 306,400 |
| 2010/07/12 | 1,016.3 | 1,043.8 | 1,016.3 | 1,026.3 | +22.5 | +2.2% | 345,600 |
| 2010/07/09 | 992.5 | 1,011.3 | 991.3 | 1,003.8 | +17.5 | +1.8% | 211,200 |
| 2010/07/08 | 983.8 | 987.5 | 977.5 | 986.3 | +46.3 | +4.9% | 188,800 |
| 2010/07/07 | 951.3 | 972.5 | 938.8 | 940 | -11.3 | -1.2% | 231,200 |
| 2010/07/06 | 920 | 951.3 | 910 | 951.3 | +20 | +2.1% | 143,200 |
| 2010/07/05 | 918.8 | 932.5 | 917.5 | 931.3 | +7.5 | +0.8% | 152,000 |
| 2010/07/02 | 907.5 | 933.8 | 907.5 | 923.8 | +18.8 | +2.1% | 194,400 |
| 2010/07/01 | 918.8 | 920 | 891.3 | 905 | -28.8 | -3.1% | 305,600 |
| 2010/06/30 | 903.8 | 935 | 900 | 933.8 | -7.5 | -0.8% | 236,800 |
| 2010/06/29 | 953.8 | 966.3 | 933.8 | 941.3 | -11.3 | -1.2% | 170,400 |
| 2010/06/28 | 951.3 | 961.3 | 946.3 | 952.5 | -8.8 | -0.9% | 145,600 |
| 2010/06/25 | 976.3 | 978.8 | 956.3 | 961.3 | -27.5 | -2.8% | 309,600 |
| 2010/06/24 | 995 | 1,001.3 | 982.5 | 988.8 | -7.5 | -0.8% | 147,200 |
| 2010/06/23 | 1,005 | 1,018.8 | 986.3 | 996.3 | -16.3 | -1.6% | 274,400 |
| 2010/06/22 | 1,037.5 | 1,037.5 | 1,008.8 | 1,012.5 | -35 | -3.3% | 307,200 |
| 2010/06/21 | 1,046.3 | 1,056.3 | 1,032.5 | 1,047.5 | +5 | +0.5% | 178,400 |
| 2010/06/18 | 1,055 | 1,057.5 | 1,040 | 1,042.5 | -15 | -1.4% | 226,400 |
| 2010/06/17 | 1,097.5 | 1,097.5 | 1,056.3 | 1,057.5 | -45 | -4.1% | 216,000 |
| 2010/06/16 | 1,110 | 1,110 | 1,100 | 1,102.5 | +7.5 | +0.7% | 88,800 |
| 2010/06/15 | 1,098.8 | 1,103.8 | 1,095 | 1,095 | -10 | -0.9% | 188,800 |
| 2010/06/14 | 1,102.5 | 1,107.5 | 1,096.3 | 1,105 | +10 | +0.9% | 64,000 |
| 2010/06/11 | 1,116.3 | 1,116.3 | 1,093.8 | 1,095 | +7.5 | +0.7% | 909,600 |
| 2010/06/10 | 1,091.3 | 1,100 | 1,075 | 1,087.5 | +8.8 | +0.8% | 92,000 |
| 2010/06/09 | 1,063.8 | 1,081.3 | 1,062.5 | 1,078.8 | +1.3 | +0.1% | 176,000 |
| 2010/06/08 | 1,053.8 | 1,088.8 | 1,045 | 1,077.5 | +20 | +1.9% | 200,800 |
| 2010/06/07 | 1,055 | 1,066.3 | 1,051.3 | 1,057.5 | -40 | -3.6% | 158,400 |
| 2010/06/04 | 1,076.3 | 1,110 | 1,076.3 | 1,097.5 | +16.3 | +1.5% | 211,200 |
| 2010/06/03 | 1,041.3 | 1,086.3 | 1,038.8 | 1,081.3 | +62.5 | +6.1% | 264,000 |
| 2010/06/02 | 1,015 | 1,043.8 | 1,008.8 | 1,018.8 | -2.5 | -0.2% | 132,000 |
| 2010/06/01 | 1,037.5 | 1,037.5 | 1,018.8 | 1,021.3 | -20 | -1.9% | 160,800 |
| 2010/05/31 | 1,045 | 1,051.3 | 1,036.3 | 1,041.3 | -7.5 | -0.7% | 144,000 |
| 2010/05/28 | 1,055 | 1,063.8 | 1,035 | 1,048.8 | +28.8 | +2.8% | 308,800 |
| 2010/05/27 | 975 | 1,022.5 | 965 | 1,020 | +36.3 | +3.7% | 312,000 |
| 2010/05/26 | 986.3 | 996.3 | 952.5 | 983.8 | +6.3 | +0.6% | 486,400 |
| 2010/05/25 | 1,008.8 | 1,011.3 | 973.8 | 977.5 | -38.8 | -3.8% | 363,200 |
| 2010/05/24 | 1,035 | 1,036.3 | 1,006.3 | 1,016.3 | -7.5 | -0.7% | 223,200 |
| 2010/05/21 | 1,022.5 | 1,025 | 1,001.3 | 1,023.8 | -17.5 | -1.7% | 367,200 |
| 2010/05/20 | 1,053.8 | 1,058.8 | 1,040 | 1,041.3 | -31.3 | -2.9% | 260,800 |
| 2010/05/19 | 1,045 | 1,075 | 1,027.5 | 1,072.5 | -10 | -0.9% | 345,600 |
| 2010/05/18 | 1,106.3 | 1,107.5 | 1,076.3 | 1,082.5 | -13.8 | -1.3% | 132,000 |
| 2010/05/17 | 1,117.5 | 1,126.3 | 1,083.8 | 1,096.3 | -37.5 | -3.3% | 328,000 |
| 2010/05/14 | 1,135 | 1,145 | 1,126.3 | 1,133.8 | -20 | -1.7% | 182,400 |
| 2010/05/13 | 1,156.3 | 1,157.5 | 1,140 | 1,153.8 | +12.5 | +1.1% | 142,400 |
| 2010/05/12 | 1,141.3 | 1,156.3 | 1,132.5 | 1,141.3 | +7.5 | +0.7% | 158,400 |
| 2010/05/11 | 1,183.8 | 1,183.8 | 1,133.8 | 1,133.8 | -40 | -3.4% | 237,600 |
3901～
3950
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 | 274,300円 | - | - | 0.00% | - | 1.78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 | 5,161,000円 | -12.5% | -16.3% | 0.64% | 64.25倍 | 20.51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 | 1,953,000円 | +19.7% | +20.7% | 0.90% | 33.58倍 | 7.59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 | 2,365,000円 | +8.1% | +11.9% | 0.38% | 164.43倍 | 8.59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 | 1,168,000円 | +19.1% | +31.1% | 0.40% | 70.35倍 | 12.45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
