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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 7,873 | 7,958 | 7,860 | 7,895 | +64 | +0.8% | 2,418,900 |
| 2023/06/28 | 7,712 | 7,845 | 7,667 | 7,831 | +248 | +3.3% | 2,814,900 |
| 2023/06/27 | 7,644 | 7,660 | 7,532 | 7,583 | -89 | -1.2% | 2,140,400 |
| 2023/06/26 | 7,710 | 7,743 | 7,625 | 7,672 | -18 | -0.2% | 1,592,500 |
| 2023/06/23 | 7,881 | 7,911 | 7,644 | 7,690 | -143 | -1.8% | 2,966,900 |
| 2023/06/22 | 7,950 | 7,999 | 7,800 | 7,833 | -191 | -2.4% | 3,293,500 |
| 2023/06/21 | 7,950 | 8,070 | 7,936 | 8,024 | +83 | +1% | 2,992,300 |
| 2023/06/20 | 7,975 | 7,980 | 7,843 | 7,941 | -75 | -0.9% | 3,227,700 |
| 2023/06/19 | 8,002 | 8,084 | 7,940 | 8,016 | +130 | +1.6% | 4,732,100 |
| 2023/06/16 | 7,800 | 7,948 | 7,744 | 7,886 | +133 | +1.7% | 7,832,500 |
| 2023/06/15 | 7,620 | 7,783 | 7,610 | 7,753 | +166 | +2.2% | 4,225,200 |
| 2023/06/14 | 7,590 | 7,670 | 7,520 | 7,587 | +99 | +1.3% | 3,592,100 |
| 2023/06/13 | 7,495 | 7,572 | 7,461 | 7,488 | +60 | +0.8% | 3,318,700 |
| 2023/06/12 | 7,400 | 7,495 | 7,365 | 7,428 | +172 | +2.4% | 2,722,300 |
| 2023/06/09 | 7,232 | 7,279 | 7,201 | 7,256 | +65 | +0.9% | 2,571,100 |
| 2023/06/08 | 7,250 | 7,328 | 7,105 | 7,191 | -109 | -1.5% | 2,806,300 |
| 2023/06/07 | 7,430 | 7,430 | 7,251 | 7,300 | -100 | -1.4% | 3,329,900 |
| 2023/06/06 | 7,394 | 7,429 | 7,327 | 7,400 | ±0 | ±0% | 2,474,700 |
| 2023/06/05 | 7,486 | 7,500 | 7,312 | 7,400 | +29 | +0.4% | 3,525,100 |
| 2023/06/02 | 7,075 | 7,383 | 7,041 | 7,371 | +397 | +5.7% | 4,942,500 |
| 2023/06/01 | 6,894 | 7,028 | 6,873 | 6,974 | +34 | +0.5% | 1,886,300 |
| 2023/05/31 | 7,042 | 7,045 | 6,892 | 6,940 | -160 | -2.3% | 5,031,900 |
| 2023/05/30 | 7,077 | 7,120 | 7,018 | 7,100 | +5 | +0.1% | 1,636,700 |
| 2023/05/29 | 7,240 | 7,251 | 7,068 | 7,095 | +5 | +0.1% | 2,433,200 |
| 2023/05/26 | 7,250 | 7,270 | 7,084 | 7,090 | -126 | -1.7% | 3,047,300 |
| 2023/05/25 | 7,199 | 7,277 | 7,143 | 7,216 | -36 | -0.5% | 2,596,300 |
| 2023/05/24 | 7,338 | 7,358 | 7,231 | 7,252 | -164 | -2.2% | 2,532,500 |
| 2023/05/23 | 7,464 | 7,557 | 7,400 | 7,416 | -8 | -0.1% | 3,580,300 |
| 2023/05/22 | 7,347 | 7,424 | 7,225 | 7,424 | +52 | +0.7% | 2,431,700 |
| 2023/05/19 | 7,400 | 7,449 | 7,319 | 7,372 | +72 | +1% | 2,903,200 |
| 2023/05/18 | 7,244 | 7,300 | 7,181 | 7,300 | +162 | +2.3% | 3,657,600 |
| 2023/05/17 | 7,005 | 7,166 | 6,996 | 7,138 | +106 | +1.5% | 2,471,800 |
| 2023/05/16 | 7,010 | 7,077 | 6,985 | 7,032 | +79 | +1.1% | 2,462,100 |
| 2023/05/15 | 6,980 | 7,010 | 6,925 | 6,953 | -3 | ±0% | 1,889,400 |
| 2023/05/12 | 6,980 | 6,980 | 6,907 | 6,956 | +59 | +0.9% | 2,006,200 |
| 2023/05/11 | 6,930 | 6,962 | 6,862 | 6,897 | +23 | +0.3% | 2,278,400 |
| 2023/05/10 | 6,934 | 6,934 | 6,815 | 6,874 | -75 | -1.1% | 2,045,900 |
| 2023/05/09 | 6,787 | 6,989 | 6,764 | 6,949 | +181 | +2.7% | 3,272,800 |
| 2023/05/08 | 6,800 | 6,806 | 6,645 | 6,768 | -44 | -0.6% | 2,627,200 |
| 2023/05/02 | 6,813 | 6,833 | 6,770 | 6,812 | ±0 | ±0% | 1,642,700 |
| 2023/05/01 | 6,754 | 6,861 | 6,740 | 6,812 | +108 | +1.6% | 2,431,500 |
| 2023/04/28 | 6,630 | 6,704 | 6,590 | 6,704 | +164 | +2.5% | 3,162,700 |
| 2023/04/27 | 6,559 | 6,559 | 6,477 | 6,540 | -19 | -0.3% | 2,512,600 |
| 2023/04/26 | 6,684 | 6,685 | 6,477 | 6,559 | -126 | -1.9% | 5,282,900 |
| 2023/04/25 | 6,875 | 6,916 | 6,683 | 6,685 | +61 | +0.9% | 8,588,500 |
| 2023/04/24 | 6,525 | 6,651 | 6,521 | 6,624 | +73 | +1.1% | 2,886,300 |
| 2023/04/21 | 6,522 | 6,570 | 6,457 | 6,551 | -81 | -1.2% | 2,889,900 |
| 2023/04/20 | 6,585 | 6,676 | 6,558 | 6,632 | -52 | -0.8% | 1,795,700 |
| 2023/04/19 | 6,660 | 6,719 | 6,617 | 6,684 | -112 | -1.6% | 2,383,100 |
| 2023/04/18 | 6,800 | 6,834 | 6,768 | 6,796 | +36 | +0.5% | 1,264,900 |
451～
500
件表示中 / 3692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 | 261,800円 | -0.3% | +14.2% | 1.62% | 15.01倍 | 1.75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 |
| ファナック | 372,000円 | +6.6% | +11.8% | 2.53% | 21.70倍 | 2.01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％ |
| ルネサス | 173,300円 | +5.3% | +26.2% | 1.62% | 12.46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 | 154,700円 | -3.9% | -18.8% | 1.94% | 21.75倍 | 1.63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 | 170,400円 | -0.2% | -58.1% | 2.93% | 120.00倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
