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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 5,742 | 5,828 | 5,710 | 5,712 | -8 | -0.1% | 2,298,400 |
| 2024/02/22 | 5,723 | 5,754 | 5,680 | 5,720 | +19 | +0.3% | 2,267,600 |
| 2024/02/21 | 5,732 | 5,771 | 5,696 | 5,701 | -91 | -1.6% | 2,169,800 |
| 2024/02/20 | 5,773 | 5,846 | 5,738 | 5,792 | +68 | +1.2% | 2,905,200 |
| 2024/02/19 | 5,732 | 5,775 | 5,677 | 5,724 | +12 | +0.2% | 2,264,600 |
| 2024/02/16 | 5,669 | 5,714 | 5,626 | 5,712 | +90 | +1.6% | 3,896,900 |
| 2024/02/15 | 5,536 | 5,627 | 5,496 | 5,622 | +144 | +2.6% | 4,542,100 |
| 2024/02/14 | 5,502 | 5,524 | 5,443 | 5,478 | -61 | -1.1% | 2,829,900 |
| 2024/02/13 | 5,548 | 5,563 | 5,431 | 5,539 | +45 | +0.8% | 2,992,900 |
| 2024/02/09 | 5,440 | 5,515 | 5,439 | 5,494 | +61 | +1.1% | 2,782,800 |
| 2024/02/08 | 5,474 | 5,491 | 5,412 | 5,433 | -36 | -0.7% | 3,097,600 |
| 2024/02/07 | 5,411 | 5,497 | 5,405 | 5,469 | +48 | +0.9% | 2,652,700 |
| 2024/02/06 | 5,502 | 5,502 | 5,421 | 5,421 | -108 | -2% | 3,228,200 |
| 2024/02/05 | 5,471 | 5,535 | 5,465 | 5,529 | +73 | +1.3% | 2,392,000 |
| 2024/02/02 | 5,430 | 5,514 | 5,422 | 5,456 | +32 | +0.6% | 2,880,000 |
| 2024/02/01 | 5,501 | 5,521 | 5,424 | 5,424 | -118 | -2.1% | 4,024,600 |
| 2024/01/31 | 5,546 | 5,551 | 5,473 | 5,542 | -47 | -0.8% | 5,111,500 |
| 2024/01/30 | 5,659 | 5,681 | 5,578 | 5,589 | -13 | -0.2% | 2,933,100 |
| 2024/01/29 | 5,620 | 5,653 | 5,546 | 5,602 | -26 | -0.5% | 4,763,600 |
| 2024/01/26 | 5,661 | 5,788 | 5,615 | 5,628 | -84 | -1.5% | 5,686,500 |
| 2024/01/25 | 5,600 | 5,725 | 5,534 | 5,712 | -186 | -3.2% | 15,203,100 |
| 2024/01/24 | 6,036 | 6,039 | 5,856 | 5,898 | -13 | -0.2% | 5,792,600 |
| 2024/01/23 | 5,794 | 6,018 | 5,776 | 5,911 | +129 | +2.2% | 5,940,800 |
| 2024/01/22 | 5,748 | 5,849 | 5,741 | 5,782 | +56 | +1% | 3,669,700 |
| 2024/01/19 | 5,759 | 5,796 | 5,711 | 5,726 | +67 | +1.2% | 3,524,100 |
| 2024/01/18 | 5,770 | 5,819 | 5,659 | 5,659 | -141 | -2.4% | 5,208,600 |
| 2024/01/17 | 5,999 | 6,043 | 5,800 | 5,800 | -183 | -3.1% | 5,300,900 |
| 2024/01/16 | 5,987 | 6,104 | 5,960 | 5,983 | +46 | +0.8% | 4,728,100 |
| 2024/01/15 | 5,959 | 5,960 | 5,901 | 5,937 | +8 | +0.1% | 2,642,800 |
| 2024/01/12 | 5,941 | 5,942 | 5,817 | 5,929 | +85 | +1.5% | 3,468,500 |
| 2024/01/11 | 5,900 | 5,940 | 5,826 | 5,844 | +21 | +0.4% | 2,947,800 |
| 2024/01/10 | 5,724 | 5,840 | 5,719 | 5,823 | +111 | +1.9% | 2,559,900 |
| 2024/01/09 | 5,760 | 5,794 | 5,674 | 5,712 | +16 | +0.3% | 2,631,000 |
| 2024/01/05 | 5,729 | 5,765 | 5,683 | 5,696 | -26 | -0.5% | 2,241,000 |
| 2024/01/04 | 5,629 | 5,722 | 5,586 | 5,722 | +27 | +0.5% | 2,332,300 |
| 2023/12/29 | 5,772 | 5,772 | 5,658 | 5,695 | -47 | -0.8% | 2,944,400 |
| 2023/12/28 | 5,650 | 5,748 | 5,593 | 5,742 | +138 | +2.5% | 3,104,400 |
| 2023/12/27 | 5,470 | 5,666 | 5,470 | 5,604 | +134 | +2.4% | 4,269,300 |
| 2023/12/26 | 5,501 | 5,512 | 5,453 | 5,470 | -37 | -0.7% | 2,457,400 |
| 2023/12/25 | 5,540 | 5,581 | 5,503 | 5,507 | -31 | -0.6% | 1,987,100 |
| 2023/12/22 | 5,597 | 5,624 | 5,526 | 5,538 | -31 | -0.6% | 1,898,300 |
| 2023/12/21 | 5,545 | 5,607 | 5,524 | 5,569 | -58 | -1% | 2,154,600 |
| 2023/12/20 | 5,600 | 5,710 | 5,596 | 5,627 | +40 | +0.7% | 3,481,400 |
| 2023/12/19 | 5,509 | 5,587 | 5,465 | 5,587 | +63 | +1.1% | 2,024,700 |
| 2023/12/18 | 5,536 | 5,541 | 5,493 | 5,524 | -64 | -1.1% | 1,729,800 |
| 2023/12/15 | 5,531 | 5,590 | 5,511 | 5,588 | +110 | +2% | 2,960,400 |
| 2023/12/14 | 5,550 | 5,573 | 5,437 | 5,478 | -54 | -1% | 2,297,100 |
| 2023/12/13 | 5,569 | 5,570 | 5,494 | 5,532 | +18 | +0.3% | 2,086,600 |
| 2023/12/12 | 5,556 | 5,576 | 5,475 | 5,514 | +12 | +0.2% | 2,013,500 |
| 2023/12/11 | 5,435 | 5,514 | 5,430 | 5,502 | +113 | +2.1% | 2,641,000 |
51～
100
件表示中 / 3452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 | 715,200円 | +2.2% | +8.4% | 1.12% | 24.91倍 | 2.50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 | 253,000円 | +4.9% | -1.4% | 1.11% | 15.20倍 | 2.26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 |
| ファナック | 467,200円 | -6.2% | -17.8% | 1.71% | 41.17倍 | 2.59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％ |
| アドバンテ | 511,700円 | +7.9% | +13.9% | 0.68% | 56.39倍 | 8.76倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| レーザーテク | 4,094,000円 | +27.6% | +5.2% | 0.47% | 75.35倍 | 30.85倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
