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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 2010/05/21 | 8,180 | 8,200 | 8,010 | 8,190 | -140 | -1.7% | 45,900 |
| 2010/05/20 | 8,430 | 8,470 | 8,320 | 8,330 | -250 | -2.9% | 32,600 |
| 2010/05/19 | 8,360 | 8,600 | 8,220 | 8,580 | -80 | -0.9% | 43,200 |
| 2010/05/18 | 8,850 | 8,860 | 8,610 | 8,660 | -110 | -1.3% | 16,500 |
| 2010/05/17 | 8,940 | 9,010 | 8,670 | 8,770 | -300 | -3.3% | 41,000 |
| 2010/05/14 | 9,080 | 9,160 | 9,010 | 9,070 | -160 | -1.7% | 22,800 |
| 2010/05/13 | 9,250 | 9,260 | 9,120 | 9,230 | +100 | +1.1% | 17,800 |
| 2010/05/12 | 9,130 | 9,250 | 9,060 | 9,130 | +60 | +0.7% | 19,800 |
| 2010/05/11 | 9,470 | 9,470 | 9,070 | 9,070 | -320 | -3.4% | 29,700 |
| 2010/05/10 | 9,380 | 9,420 | 9,300 | 9,390 | +150 | +1.6% | 19,600 |
| 2010/05/07 | 9,110 | 9,340 | 9,100 | 9,240 | -170 | -1.8% | 56,100 |
| 2010/05/06 | 9,510 | 9,530 | 9,400 | 9,410 | -290 | -3% | 34,000 |
| 2010/04/30 | 9,850 | 9,850 | 9,690 | 9,700 | +40 | +0.4% | 21,600 |
| 2010/04/28 | 9,580 | 9,700 | 9,570 | 9,660 | -170 | -1.7% | 34,500 |
| 2010/04/27 | 9,780 | 9,880 | 9,750 | 9,830 | ±0 | ±0% | 48,000 |
| 2010/04/26 | 9,680 | 9,830 | 9,680 | 9,830 | +320 | +3.4% | 43,100 |
| 2010/04/23 | 9,590 | 9,600 | 9,460 | 9,510 | +80 | +0.8% | 27,100 |
| 2010/04/22 | 9,470 | 9,480 | 9,380 | 9,430 | -160 | -1.7% | 31,400 |
| 2010/04/21 | 9,510 | 9,620 | 9,510 | 9,590 | +150 | +1.6% | 38,800 |
| 2010/04/20 | 9,560 | 9,560 | 9,400 | 9,440 | ±0 | ±0% | 18,900 |
| 2010/04/19 | 9,520 | 9,600 | 9,350 | 9,440 | -270 | -2.8% | 35,700 |
| 2010/04/16 | 9,820 | 9,860 | 9,700 | 9,710 | -160 | -1.6% | 26,200 |
| 2010/04/15 | 9,700 | 9,900 | 9,610 | 9,870 | +320 | +3.4% | 27,700 |
| 2010/04/14 | 9,650 | 9,710 | 9,480 | 9,550 | -10 | -0.1% | 38,600 |
| 2010/04/13 | 9,690 | 9,690 | 9,520 | 9,560 | -140 | -1.4% | 21,100 |
| 2010/04/12 | 9,760 | 9,850 | 9,700 | 9,700 | -10 | -0.1% | 19,700 |
3401～
3450
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
