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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 6,889 | 6,962 | 6,822 | 6,836 | -58 | -0.8% | 2,571,800 |
| 2023/10/02 | 6,999 | 7,065 | 6,881 | 6,894 | -37 | -0.5% | 2,487,100 |
| 2023/09/29 | 6,929 | 6,972 | 6,876 | 6,931 | +102 | +1.5% | 2,694,700 |
| 2023/09/28 | 6,935 | 6,936 | 6,785 | 6,829 | -116 | -1.7% | 3,026,200 |
| 2023/09/27 | 6,973 | 6,979 | 6,868 | 6,945 | -178 | -2.5% | 4,355,200 |
| 2023/09/26 | 7,048 | 7,132 | 7,017 | 7,123 | +93 | +1.3% | 2,352,000 |
| 2023/09/25 | 7,000 | 7,030 | 6,934 | 7,030 | -6 | -0.1% | 1,866,900 |
| 2023/09/22 | 6,830 | 7,100 | 6,810 | 7,036 | +117 | +1.7% | 3,583,600 |
| 2023/09/21 | 7,110 | 7,110 | 6,919 | 6,919 | -241 | -3.4% | 3,773,500 |
| 2023/09/20 | 7,303 | 7,303 | 7,154 | 7,160 | -173 | -2.4% | 3,606,700 |
| 2023/09/19 | 7,284 | 7,347 | 7,263 | 7,333 | -97 | -1.3% | 2,584,700 |
| 2023/09/15 | 7,380 | 7,457 | 7,321 | 7,430 | +30 | +0.4% | 3,007,100 |
| 2023/09/14 | 7,367 | 7,454 | 7,346 | 7,400 | +108 | +1.5% | 2,085,000 |
| 2023/09/13 | 7,365 | 7,417 | 7,272 | 7,292 | -101 | -1.4% | 1,718,100 |
| 2023/09/12 | 7,352 | 7,405 | 7,326 | 7,393 | +53 | +0.7% | 1,391,600 |
| 2023/09/11 | 7,382 | 7,400 | 7,331 | 7,340 | -16 | -0.2% | 1,251,400 |
| 2023/09/08 | 7,388 | 7,457 | 7,316 | 7,356 | -31 | -0.4% | 3,193,300 |
| 2023/09/07 | 7,647 | 7,651 | 7,381 | 7,387 | -352 | -4.5% | 4,635,500 |
| 2023/09/06 | 7,685 | 7,774 | 7,637 | 7,739 | +85 | +1.1% | 2,195,900 |
| 2023/09/05 | 7,592 | 7,666 | 7,511 | 7,654 | +74 | +1% | 2,187,700 |
| 2023/09/04 | 7,617 | 7,628 | 7,541 | 7,580 | -38 | -0.5% | 2,421,000 |
| 2023/09/01 | 7,594 | 7,660 | 7,581 | 7,618 | -14 | -0.2% | 1,562,300 |
| 2023/08/31 | 7,583 | 7,652 | 7,546 | 7,632 | +26 | +0.3% | 1,571,200 |
| 2023/08/30 | 7,598 | 7,655 | 7,582 | 7,606 | +153 | +2.1% | 2,420,700 |
| 2023/08/29 | 7,490 | 7,491 | 7,387 | 7,453 | +7 | +0.1% | 1,375,600 |
| 2023/08/28 | 7,432 | 7,508 | 7,415 | 7,446 | +93 | +1.3% | 1,438,900 |
| 2023/08/25 | 7,310 | 7,408 | 7,293 | 7,353 | -64 | -0.9% | 1,346,800 |
| 2023/08/24 | 7,448 | 7,480 | 7,389 | 7,417 | +4 | +0.1% | 1,601,000 |
| 2023/08/23 | 7,379 | 7,439 | 7,356 | 7,413 | -7 | -0.1% | 1,081,600 |
| 2023/08/22 | 7,411 | 7,430 | 7,361 | 7,420 | +42 | +0.6% | 1,160,800 |
| 2023/08/21 | 7,425 | 7,454 | 7,354 | 7,378 | -45 | -0.6% | 1,347,600 |
| 2023/08/18 | 7,250 | 7,448 | 7,234 | 7,423 | +92 | +1.3% | 2,339,900 |
| 2023/08/17 | 7,468 | 7,468 | 7,220 | 7,331 | -222 | -2.9% | 3,930,500 |
| 2023/08/16 | 7,668 | 7,677 | 7,539 | 7,553 | -233 | -3% | 2,067,300 |
| 2023/08/15 | 7,828 | 7,846 | 7,761 | 7,786 | +19 | +0.2% | 1,437,300 |
| 2023/08/14 | 7,960 | 7,960 | 7,746 | 7,767 | -199 | -2.5% | 2,251,900 |
| 2023/08/10 | 7,819 | 7,966 | 7,791 | 7,966 | +82 | +1% | 1,598,300 |
| 2023/08/09 | 7,900 | 7,914 | 7,838 | 7,884 | -40 | -0.5% | 1,355,800 |
| 2023/08/08 | 7,945 | 7,979 | 7,887 | 7,924 | +16 | +0.2% | 1,672,700 |
| 2023/08/07 | 7,785 | 7,927 | 7,763 | 7,908 | +6 | +0.1% | 2,115,900 |
| 2023/08/04 | 7,850 | 7,934 | 7,812 | 7,902 | +40 | +0.5% | 2,429,300 |
| 2023/08/03 | 8,030 | 8,042 | 7,862 | 7,862 | -304 | -3.7% | 4,173,900 |
| 2023/08/02 | 8,360 | 8,365 | 8,166 | 8,166 | -295 | -3.5% | 2,910,600 |
| 2023/08/01 | 8,496 | 8,508 | 8,435 | 8,461 | +8 | +0.1% | 1,370,000 |
| 2023/07/31 | 8,529 | 8,535 | 8,406 | 8,453 | +53 | +0.6% | 2,426,700 |
| 2023/07/28 | 8,301 | 8,448 | 8,261 | 8,400 | -2 | ±0% | 3,890,000 |
| 2023/07/27 | 8,400 | 8,501 | 8,364 | 8,402 | +91 | +1.1% | 3,409,200 |
| 2023/07/26 | 8,431 | 8,435 | 8,226 | 8,311 | -51 | -0.6% | 3,588,400 |
| 2023/07/25 | 8,625 | 8,628 | 8,300 | 8,362 | -281 | -3.3% | 5,013,400 |
| 2023/07/24 | 8,700 | 8,706 | 8,482 | 8,643 | +51 | +0.6% | 6,854,200 |
151～
200
件表示中 / 3457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 | 732,700円 | +2.2% | +8.4% | 1.09% | 25.52倍 | 2.57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 |
| 富士通 | 236,000円 | +0.1% | +107.7% | 1.19% | 19.21倍 | 2.48倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| ファナック | 459,700円 | -6.2% | -17.8% | 1.74% | 40.51倍 | 2.55倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| アドバンテ | 554,000円 | +7.9% | +13.9% | 0.63% | 61.05倍 | 9.49倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| レーザーテク | 4,317,000円 | +27.6% | +5.2% | 0.44% | 79.46倍 | 32.53倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
