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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,670 | 2,678.5 | 2,652.5 | 2,657 | -37.5 | -1.4% | 2,377,400 |
| 2025/02/14 | 2,720.5 | 2,735.5 | 2,686.5 | 2,694.5 | -30.5 | -1.1% | 3,331,900 |
| 2025/02/13 | 2,750 | 2,750 | 2,721.5 | 2,725 | -16 | -0.6% | 2,805,900 |
| 2025/02/12 | 2,711 | 2,764.5 | 2,711 | 2,741 | +84 | +3.2% | 7,370,800 |
| 2025/02/10 | 2,619.5 | 2,671.5 | 2,615 | 2,657 | +39 | +1.5% | 3,449,900 |
| 2025/02/07 | 2,595.5 | 2,631 | 2,585.5 | 2,618 | +21 | +0.8% | 2,843,600 |
| 2025/02/06 | 2,583 | 2,619.5 | 2,581 | 2,597 | +37 | +1.4% | 3,676,600 |
| 2025/02/05 | 2,570 | 2,585.5 | 2,547 | 2,560 | -0.5 | ±0% | 3,500,800 |
| 2025/02/04 | 2,593 | 2,617.5 | 2,560.5 | 2,560.5 | +7 | +0.3% | 5,599,000 |
| 2025/02/03 | 2,640 | 2,642 | 2,544 | 2,553.5 | -136 | -5.1% | 9,384,000 |
| 2025/01/31 | 2,720 | 2,728.5 | 2,689.5 | 2,689.5 | -19.5 | -0.7% | 4,477,800 |
| 2025/01/30 | 2,715 | 2,724.5 | 2,697 | 2,709 | -33.5 | -1.2% | 4,884,300 |
| 2025/01/29 | 2,718 | 2,758 | 2,708 | 2,742.5 | +31.5 | +1.2% | 6,277,800 |
| 2025/01/28 | 2,795 | 2,798.5 | 2,710 | 2,711 | -96 | -3.4% | 8,770,300 |
| 2025/01/27 | 2,860 | 2,866.5 | 2,798 | 2,807 | -46.5 | -1.6% | 7,917,300 |
| 2025/01/24 | 2,820 | 2,890 | 2,755.5 | 2,853.5 | -93 | -3.2% | 15,581,100 |
| 2025/01/23 | 2,900 | 2,954.5 | 2,855 | 2,946.5 | +106.5 | +3.8% | 9,981,600 |
| 2025/01/22 | 2,830 | 2,855.5 | 2,800 | 2,840 | +47 | +1.7% | 4,813,600 |
| 2025/01/21 | 2,830 | 2,830 | 2,769.5 | 2,793 | -4.5 | -0.2% | 3,642,400 |
| 2025/01/20 | 2,789 | 2,812.5 | 2,781.5 | 2,797.5 | -2 | -0.1% | 2,777,000 |
| 2025/01/17 | 2,802.5 | 2,818 | 2,755 | 2,799.5 | -29 | -1% | 5,230,200 |
| 2025/01/16 | 2,880 | 2,889.5 | 2,823 | 2,828.5 | -33 | -1.2% | 2,805,700 |
| 2025/01/15 | 2,870 | 2,895 | 2,845.5 | 2,861.5 | +3.5 | +0.1% | 3,238,500 |
| 2025/01/14 | 2,910 | 2,910 | 2,827.5 | 2,858 | -57 | -2% | 5,553,100 |
| 2025/01/10 | 2,926 | 2,934.5 | 2,886 | 2,915 | -13.5 | -0.5% | 4,221,000 |
| 2025/01/09 | 2,915 | 2,942.5 | 2,901 | 2,928.5 | -4.5 | -0.2% | 3,466,200 |
| 2025/01/08 | 2,870 | 2,965 | 2,870 | 2,933 | +46.5 | +1.6% | 4,987,900 |
| 2025/01/07 | 2,828 | 2,906 | 2,814.5 | 2,886.5 | +81 | +2.9% | 5,722,700 |
| 2025/01/06 | 2,900 | 2,900 | 2,803.5 | 2,805.5 | -49.5 | -1.7% | 5,717,200 |
| 2024/12/30 | 2,870 | 2,899 | 2,838 | 2,855 | +12 | +0.4% | 4,613,500 |
| 2024/12/27 | 2,762.5 | 2,875 | 2,758 | 2,843 | +113 | +4.1% | 7,144,900 |
| 2024/12/26 | 2,691 | 2,740 | 2,691 | 2,730 | +30 | +1.1% | 4,049,600 |
| 2024/12/25 | 2,719.5 | 2,731.5 | 2,685 | 2,700 | -8 | -0.3% | 3,893,600 |
| 2024/12/24 | 2,730 | 2,735.5 | 2,704 | 2,708 | -34.5 | -1.3% | 3,285,600 |
| 2024/12/23 | 2,740 | 2,745 | 2,682 | 2,742.5 | -7.5 | -0.3% | 5,589,100 |
| 2024/12/20 | 2,770 | 2,790 | 2,750 | 2,750 | -13 | -0.5% | 3,398,800 |
| 2024/12/19 | 2,758 | 2,784.5 | 2,727.5 | 2,763 | -57 | -2% | 3,632,100 |
| 2024/12/18 | 2,830 | 2,841 | 2,803 | 2,820 | +4.5 | +0.2% | 2,175,000 |
| 2024/12/17 | 2,797 | 2,828 | 2,782 | 2,815.5 | +17.5 | +0.6% | 3,113,300 |
| 2024/12/16 | 2,827 | 2,839.5 | 2,790.5 | 2,798 | -18.5 | -0.7% | 2,647,500 |
| 2024/12/13 | 2,817 | 2,843 | 2,806 | 2,816.5 | -41.5 | -1.5% | 3,733,900 |
| 2024/12/12 | 2,860.5 | 2,877 | 2,842 | 2,858 | +31 | +1.1% | 3,374,900 |
| 2024/12/11 | 2,820 | 2,830 | 2,795 | 2,827 | -9.5 | -0.3% | 3,091,000 |
| 2024/12/10 | 2,850 | 2,907 | 2,836 | 2,836.5 | +12.5 | +0.4% | 3,837,400 |
| 2024/12/09 | 2,815 | 2,837.5 | 2,794.5 | 2,824 | +16.5 | +0.6% | 3,280,700 |
| 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 |
51～
100
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
