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 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 2,803.5 | 2,816 | 2,777.5 | 2,807.5 | +5 | +0.2% | 3,426,000 |
| 2024/12/05 | 2,850 | 2,852.5 | 2,791.5 | 2,802.5 | -49.5 | -1.7% | 3,984,900 |
| 2024/12/04 | 2,850 | 2,861 | 2,798.5 | 2,852 | -16 | -0.6% | 4,276,900 |
| 2024/12/03 | 2,761 | 2,895 | 2,760 | 2,868 | +119.5 | +4.3% | 8,187,900 |
| 2024/12/02 | 2,785 | 2,798 | 2,725 | 2,748.5 | -6.5 | -0.2% | 3,810,200 |
| 2024/11/29 | 2,790 | 2,802.5 | 2,755 | 2,755 | -63 | -2.2% | 3,773,600 |
| 2024/11/28 | 2,800 | 2,818 | 2,775.5 | 2,818 | +10.5 | +0.4% | 2,835,400 |
| 2024/11/27 | 2,820 | 2,861.5 | 2,795 | 2,807.5 | -11.5 | -0.4% | 3,789,500 |
| 2024/11/26 | 2,855 | 2,873.5 | 2,780 | 2,819 | -47.5 | -1.7% | 4,351,500 |
| 2024/11/25 | 2,858 | 2,886.5 | 2,847.5 | 2,866.5 | +8.5 | +0.3% | 5,939,400 |
| 2024/11/22 | 2,872 | 2,894 | 2,838.5 | 2,858 | -50 | -1.7% | 5,153,300 |
| 2024/11/21 | 2,888 | 2,948 | 2,878 | 2,908 | -8.5 | -0.3% | 4,204,400 |
| 2024/11/20 | 2,907.5 | 3,012 | 2,899.5 | 2,916.5 | +48.5 | +1.7% | 8,560,800 |
| 2024/11/19 | 2,836.5 | 2,912.5 | 2,810 | 2,868 | +127.5 | +4.7% | 8,636,000 |
| 2024/11/18 | 2,785 | 2,798 | 2,735 | 2,740.5 | -77.5 | -2.8% | 5,742,500 |
| 2024/11/15 | 2,834.5 | 2,847.5 | 2,793 | 2,818 | -10.5 | -0.4% | 3,948,700 |
| 2024/11/14 | 2,839 | 2,908.5 | 2,828.5 | 2,828.5 | -21 | -0.7% | 3,178,800 |
| 2024/11/13 | 2,871 | 2,887.5 | 2,828.5 | 2,849.5 | -46.5 | -1.6% | 3,191,100 |
| 2024/11/12 | 2,896 | 2,947.5 | 2,874 | 2,896 | -14 | -0.5% | 3,285,100 |
| 2024/11/11 | 2,915.5 | 2,927 | 2,896 | 2,910 | -12 | -0.4% | 2,179,100 |
| 2024/11/08 | 2,940 | 2,964 | 2,916.5 | 2,922 | ±0 | ±0% | 3,606,200 |
| 2024/11/07 | 3,000 | 3,034 | 2,913.5 | 2,922 | -71 | -2.4% | 6,969,000 |
| 2024/11/06 | 3,000 | 3,050 | 2,990 | 2,993 | +28 | +0.9% | 4,194,100 |
| 2024/11/05 | 3,015 | 3,036 | 2,965 | 2,965 | -52 | -1.7% | 5,281,200 |
| 2024/11/01 | 3,039 | 3,090 | 3,010 | 3,017 | -59 | -1.9% | 6,044,900 |
| 2024/10/31 | 3,066 | 3,127 | 3,038 | 3,076 | -191 | -5.8% | 10,784,100 |
| 2024/10/30 | 3,254 | 3,311 | 3,235 | 3,267 | +83 | +2.6% | 9,486,100 |
| 2024/10/29 | 3,203 | 3,214 | 3,153 | 3,184 | -19 | -0.6% | 5,640,200 |
| 2024/10/28 | 3,081 | 3,225 | 3,054 | 3,203 | +80 | +2.6% | 10,173,800 |
| 2024/10/25 | 3,015 | 3,145 | 2,967.5 | 3,123 | +138.5 | +4.6% | 18,434,000 |
| 2024/10/24 | 3,028 | 3,028 | 2,783.5 | 2,984.5 | +142 | +5% | 25,165,000 |
| 2024/10/23 | 2,852 | 2,869 | 2,823 | 2,842.5 | -1.5 | -0.1% | 5,437,300 |
| 2024/10/22 | 2,889 | 2,889 | 2,830 | 2,844 | -45 | -1.6% | 3,672,200 |
| 2024/10/21 | 2,882 | 2,924.5 | 2,860.5 | 2,889 | +19.5 | +0.7% | 6,380,300 |
| 2024/10/18 | 2,885 | 2,888.5 | 2,851.5 | 2,869.5 | -5.5 | -0.2% | 3,282,700 |
| 2024/10/17 | 2,920 | 2,927.5 | 2,875 | 2,875 | -48 | -1.6% | 4,178,800 |
| 2024/10/16 | 2,933.5 | 2,938 | 2,904.5 | 2,923 | -59 | -2% | 4,228,000 |
| 2024/10/15 | 3,021 | 3,030 | 2,973 | 2,982 | +11.5 | +0.4% | 3,934,800 |
| 2024/10/11 | 2,995 | 3,009 | 2,960 | 2,970.5 | -29.5 | -1% | 4,357,500 |
| 2024/10/10 | 3,050 | 3,054 | 3,000 | 3,000 | -44 | -1.4% | 3,401,700 |
| 2024/10/09 | 3,065 | 3,073 | 3,011 | 3,044 | -4 | -0.1% | 4,127,600 |
| 2024/10/08 | 3,060 | 3,086 | 3,033 | 3,048 | -50 | -1.6% | 4,033,500 |
| 2024/10/07 | 3,130 | 3,164 | 3,098 | 3,098 | +57 | +1.9% | 5,914,000 |
| 2024/10/04 | 3,034 | 3,064 | 3,011 | 3,041 | -9 | -0.3% | 2,714,100 |
| 2024/10/03 | 3,051 | 3,109 | 3,033 | 3,050 | +80 | +2.7% | 4,337,200 |
| 2024/10/02 | 2,923.5 | 2,994 | 2,920 | 2,970 | +0.5 | ±0% | 4,575,900 |
| 2024/10/01 | 3,010 | 3,023 | 2,956 | 2,969.5 | -36.5 | -1.2% | 5,864,300 |
| 2024/09/30 | 3,000 | 3,057 | 2,971 | 3,006 | -102 | -3.3% | 5,898,300 |
| 2024/09/27 | 3,068 | 3,137 | 3,036 | 3,108 | -3,157 | -50.4% | 5,019,200 |
| 2024/09/26 | 6,247 | 6,265 | 6,169 | 6,265 | +119 | +1.9% | 2,622,300 |
1～
50
件表示中 / 3596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 | 280,700円 | +6.5% | +23.4% | 1.43% | 17.44倍 | 2.02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 |
| パナソニックＨ | 148,600円 | +1.2% | +1.1% | 2.69% | 11.19倍 | 0.78倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
| ＮＥＣ | 1,263,500円 | -3.1% | +34.6% | 1.11% | 20.41倍 | 1.77倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 京セラ | 151,100円 | +0.8% | -26.5% | 3.31% | 29.98倍 | 0.66倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| シスメックス | 315,800円 | +10.5% | +10.6% | 0.95% | 35.80倍 | 4.47倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
