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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 7,226 | 7,226 | 7,111 | 7,176 | +14 | +0.2% | 2,108,500 |
| 2023/02/01 | 7,172 | 7,231 | 7,108 | 7,162 | -8 | -0.1% | 2,735,800 |
| 2023/01/31 | 7,240 | 7,246 | 7,142 | 7,170 | -120 | -1.6% | 2,912,000 |
| 2023/01/30 | 7,384 | 7,402 | 7,254 | 7,290 | -100 | -1.4% | 2,584,600 |
| 2023/01/27 | 7,287 | 7,470 | 7,271 | 7,390 | +219 | +3.1% | 5,778,800 |
| 2023/01/26 | 7,148 | 7,280 | 7,146 | 7,171 | +26 | +0.4% | 5,037,700 |
| 2023/01/25 | 7,086 | 7,191 | 7,019 | 7,145 | -406 | -5.4% | 12,410,100 |
| 2023/01/24 | 7,428 | 7,585 | 7,403 | 7,551 | +215 | +2.9% | 3,674,300 |
| 2023/01/23 | 7,365 | 7,367 | 7,290 | 7,336 | +121 | +1.7% | 2,362,600 |
| 2023/01/20 | 7,165 | 7,220 | 7,120 | 7,215 | -22 | -0.3% | 1,869,700 |
| 2023/01/19 | 7,274 | 7,298 | 7,223 | 7,237 | -171 | -2.3% | 2,057,700 |
| 2023/01/18 | 7,260 | 7,480 | 7,209 | 7,408 | +188 | +2.6% | 2,338,500 |
| 2023/01/17 | 7,155 | 7,275 | 7,151 | 7,220 | +33 | +0.5% | 1,716,900 |
| 2023/01/16 | 7,166 | 7,270 | 7,150 | 7,187 | -72 | -1% | 1,782,600 |
| 2023/01/13 | 7,212 | 7,362 | 7,212 | 7,259 | -7 | -0.1% | 2,667,200 |
| 2023/01/12 | 7,224 | 7,308 | 7,186 | 7,266 | +181 | +2.6% | 2,885,800 |
| 2023/01/11 | 6,995 | 7,098 | 6,969 | 7,085 | +157 | +2.3% | 2,474,300 |
| 2023/01/10 | 6,994 | 6,995 | 6,866 | 6,928 | +80 | +1.2% | 2,440,200 |
| 2023/01/06 | 6,764 | 6,910 | 6,755 | 6,848 | -2 | ±0% | 1,828,700 |
| 2023/01/05 | 6,737 | 6,875 | 6,716 | 6,850 | +157 | +2.3% | 1,859,300 |
| 2023/01/04 | 6,739 | 6,770 | 6,658 | 6,693 | -146 | -2.1% | 2,569,900 |
| 2022/12/30 | 6,944 | 6,972 | 6,822 | 6,839 | -13 | -0.2% | 1,828,500 |
| 2022/12/29 | 6,828 | 6,854 | 6,776 | 6,852 | -40 | -0.6% | 2,267,500 |
| 2022/12/28 | 6,935 | 6,962 | 6,857 | 6,892 | -111 | -1.6% | 2,903,500 |
| 2022/12/27 | 7,002 | 7,066 | 6,965 | 7,003 | +62 | +0.9% | 2,169,800 |
| 2022/12/26 | 6,950 | 7,025 | 6,923 | 6,941 | -60 | -0.9% | 2,057,100 |
| 2022/12/23 | 7,047 | 7,047 | 6,966 | 7,001 | -136 | -1.9% | 2,471,700 |
| 2022/12/22 | 7,261 | 7,307 | 7,136 | 7,137 | -70 | -1% | 2,219,200 |
| 2022/12/21 | 7,325 | 7,338 | 7,164 | 7,207 | -152 | -2.1% | 3,081,800 |
| 2022/12/20 | 7,650 | 7,659 | 7,350 | 7,359 | -342 | -4.4% | 3,829,800 |
| 2022/12/19 | 7,725 | 7,748 | 7,672 | 7,701 | -85 | -1.1% | 1,788,400 |
| 2022/12/16 | 7,898 | 7,900 | 7,786 | 7,786 | -262 | -3.3% | 3,870,300 |
| 2022/12/15 | 8,039 | 8,063 | 7,994 | 8,048 | -61 | -0.8% | 1,677,900 |
| 2022/12/14 | 8,213 | 8,213 | 8,100 | 8,109 | -39 | -0.5% | 2,138,200 |
| 2022/12/13 | 8,340 | 8,350 | 8,148 | 8,148 | -98 | -1.2% | 1,468,800 |
| 2022/12/12 | 8,180 | 8,250 | 8,160 | 8,246 | +46 | +0.6% | 1,234,400 |
| 2022/12/09 | 8,050 | 8,218 | 8,045 | 8,200 | +141 | +1.7% | 2,777,400 |
| 2022/12/08 | 8,278 | 8,278 | 8,056 | 8,059 | -240 | -2.9% | 2,813,300 |
| 2022/12/07 | 8,335 | 8,429 | 8,299 | 8,299 | -113 | -1.3% | 1,922,100 |
| 2022/12/06 | 8,450 | 8,475 | 8,403 | 8,412 | -116 | -1.4% | 1,603,500 |
| 2022/12/05 | 8,603 | 8,625 | 8,506 | 8,528 | -78 | -0.9% | 1,590,000 |
| 2022/12/02 | 8,651 | 8,651 | 8,528 | 8,606 | -157 | -1.8% | 1,948,200 |
| 2022/12/01 | 8,834 | 8,854 | 8,722 | 8,763 | +229 | +2.7% | 2,213,100 |
| 2022/11/30 | 8,540 | 8,595 | 8,500 | 8,534 | -90 | -1% | 2,653,500 |
| 2022/11/29 | 8,651 | 8,716 | 8,577 | 8,624 | -151 | -1.7% | 1,531,600 |
| 2022/11/28 | 8,800 | 8,800 | 8,744 | 8,775 | -36 | -0.4% | 940,100 |
| 2022/11/25 | 8,841 | 8,872 | 8,781 | 8,811 | -46 | -0.5% | 1,081,200 |
| 2022/11/24 | 8,909 | 8,932 | 8,816 | 8,857 | +112 | +1.3% | 1,794,900 |
| 2022/11/22 | 8,681 | 8,823 | 8,681 | 8,745 | +65 | +0.7% | 1,860,200 |
| 2022/11/21 | 8,761 | 8,777 | 8,615 | 8,680 | -25 | -0.3% | 1,704,000 |
551～
600
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
