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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,533.5 | 2,571.5 | 2,524.5 | 2,564 | +31 | +1.2% | 4,094,700 |
| 2025/04/30 | 2,502.5 | 2,542 | 2,464 | 2,533 | -17.5 | -0.7% | 7,712,000 |
| 2025/04/28 | 2,600 | 2,624 | 2,550.5 | 2,550.5 | +40 | +1.6% | 9,909,600 |
| 2025/04/25 | 2,475 | 2,525.5 | 2,427 | 2,510.5 | +278.5 | +12.5% | 20,080,200 |
| 2025/04/24 | 2,237 | 2,260 | 2,218.5 | 2,232 | +48 | +2.2% | 5,175,800 |
| 2025/04/23 | 2,166 | 2,197.5 | 2,157 | 2,184 | +90 | +4.3% | 4,647,400 |
| 2025/04/22 | 2,075 | 2,104 | 2,062 | 2,094 | +4 | +0.2% | 3,503,800 |
| 2025/04/21 | 2,100 | 2,138.5 | 2,083 | 2,090 | -39 | -1.8% | 3,082,700 |
| 2025/04/18 | 2,100 | 2,129 | 2,083 | 2,129 | +34 | +1.6% | 2,011,600 |
| 2025/04/17 | 2,050 | 2,095 | 2,045 | 2,095 | +30.5 | +1.5% | 3,432,000 |
| 2025/04/16 | 2,120 | 2,124 | 2,048 | 2,064.5 | -81.5 | -3.8% | 4,289,900 |
| 2025/04/15 | 2,142 | 2,166 | 2,134.5 | 2,146 | +3.5 | +0.2% | 2,881,500 |
| 2025/04/14 | 2,115 | 2,154 | 2,111.5 | 2,142.5 | +55 | +2.6% | 3,637,300 |
| 2025/04/11 | 1,988.5 | 2,093 | 1,971.5 | 2,087.5 | -74.5 | -3.4% | 5,564,400 |
| 2025/04/10 | 2,162 | 2,169.5 | 2,124.5 | 2,162 | +281.5 | +15% | 7,414,800 |
| 2025/04/09 | 1,928.5 | 1,940 | 1,862.5 | 1,880.5 | -138 | -6.8% | 7,306,100 |
| 2025/04/08 | 1,987 | 2,065 | 1,987 | 2,018.5 | +111.5 | +5.8% | 6,654,200 |
| 2025/04/07 | 1,899 | 1,979 | 1,891 | 1,907 | -274 | -12.6% | 8,332,400 |
| 2025/04/04 | 2,219 | 2,245.5 | 2,140.5 | 2,181 | -128.5 | -5.6% | 8,089,500 |
| 2025/04/03 | 2,307.5 | 2,346.5 | 2,297 | 2,309.5 | -139.5 | -5.7% | 6,918,000 |
| 2025/04/02 | 2,467 | 2,476.5 | 2,439 | 2,449 | -32 | -1.3% | 3,684,200 |
| 2025/04/01 | 2,494 | 2,506 | 2,477.5 | 2,481 | -11 | -0.4% | 3,455,600 |
| 2025/03/31 | 2,545 | 2,545.5 | 2,480.5 | 2,492 | -111 | -4.3% | 5,747,900 |
| 2025/03/28 | 2,625.5 | 2,636 | 2,592 | 2,603 | -66 | -2.5% | 3,731,600 |
| 2025/03/27 | 2,671 | 2,678.5 | 2,645 | 2,669 | -36 | -1.3% | 4,337,700 |
| 2025/03/26 | 2,700 | 2,715.5 | 2,676.5 | 2,705 | +15 | +0.6% | 3,913,400 |
| 2025/03/25 | 2,700.5 | 2,720 | 2,667.5 | 2,690 | -22 | -0.8% | 4,467,500 |
| 2025/03/24 | 2,730 | 2,760 | 2,701.5 | 2,712 | -6.5 | -0.2% | 3,155,000 |
| 2025/03/21 | 2,764 | 2,803.5 | 2,718.5 | 2,718.5 | -70.5 | -2.5% | 6,293,100 |
| 2025/03/19 | 2,734.5 | 2,838 | 2,734.5 | 2,789 | +69 | +2.5% | 5,497,100 |
| 2025/03/18 | 2,726 | 2,739 | 2,714 | 2,720 | +25 | +0.9% | 2,763,500 |
| 2025/03/17 | 2,690 | 2,729.5 | 2,690 | 2,695 | +9 | +0.3% | 2,813,100 |
| 2025/03/14 | 2,621.5 | 2,693 | 2,621 | 2,686 | +35.5 | +1.3% | 4,316,900 |
| 2025/03/13 | 2,700 | 2,731.5 | 2,647.5 | 2,650.5 | -44.5 | -1.7% | 4,116,200 |
| 2025/03/12 | 2,644 | 2,730 | 2,644 | 2,695 | +50.5 | +1.9% | 5,042,500 |
| 2025/03/11 | 2,655.5 | 2,668.5 | 2,587 | 2,644.5 | -46 | -1.7% | 4,581,700 |
| 2025/03/10 | 2,695 | 2,701.5 | 2,632 | 2,690.5 | -4.5 | -0.2% | 3,856,000 |
| 2025/03/07 | 2,653.5 | 2,701 | 2,641.5 | 2,695 | +11.5 | +0.4% | 3,491,500 |
| 2025/03/06 | 2,672.5 | 2,719.5 | 2,672.5 | 2,683.5 | +20 | +0.8% | 3,660,300 |
| 2025/03/05 | 2,631 | 2,672.5 | 2,609 | 2,663.5 | +52 | +2% | 3,870,700 |
| 2025/03/04 | 2,655.5 | 2,693 | 2,608.5 | 2,611.5 | -69.5 | -2.6% | 5,151,300 |
| 2025/03/03 | 2,680 | 2,689.5 | 2,642.5 | 2,681 | -3.5 | -0.1% | 3,720,000 |
| 2025/02/28 | 2,719 | 2,724 | 2,671 | 2,684.5 | -107.5 | -3.9% | 6,312,700 |
| 2025/02/27 | 2,772.5 | 2,796 | 2,762 | 2,792 | +9.5 | +0.3% | 2,968,800 |
| 2025/02/26 | 2,819 | 2,837 | 2,769.5 | 2,782.5 | -16.5 | -0.6% | 3,663,300 |
| 2025/02/25 | 2,750 | 2,826 | 2,745.5 | 2,799 | -22.5 | -0.8% | 6,253,200 |
| 2025/02/21 | 2,761 | 2,825 | 2,745.5 | 2,821.5 | +43.5 | +1.6% | 3,815,100 |
| 2025/02/20 | 2,750 | 2,795 | 2,739 | 2,778 | -2.5 | -0.1% | 5,470,000 |
| 2025/02/19 | 2,700 | 2,789 | 2,690 | 2,780.5 | +130 | +4.9% | 8,437,500 |
| 2025/02/18 | 2,661.5 | 2,669.5 | 2,646.5 | 2,650.5 | -6.5 | -0.2% | 2,320,600 |
1～
50
件表示中 / 3691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 | 256,400円 | -0.3% | +14.2% | 1.66% | 14.70倍 | 1.71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 |
| ルネサス | 174,300円 | +5.3% | +26.2% | 1.61% | 12.53倍 | 1.23倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| ＴＤＫ | 158,000円 | -3.9% | -18.8% | 1.90% | 22.21倍 | 1.67倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 168,400円 | -0.2% | -58.1% | 2.97% | 118.59倍 | 0.74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 | 264,000円 | +10.5% | +10.6% | 1.14% | 29.93倍 | 3.73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
