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 |
|---|---|---|---|---|---|---|---|
| 2025/10/30 | 1,950 | 2,067 | 1,935 | 1,947 | -13 | -0.7% | 73,337,800 |
| 2025/10/29 | 2,020.5 | 2,021 | 1,892.5 | 1,960 | -110.5 | -5.3% | 86,072,200 |
| 2025/10/28 | 2,070.5 | 2,123.5 | 2,070.5 | 2,070.5 | -500 | -19.5% | 38,394,600 |
| 2025/10/27 | 2,469 | 2,583 | 2,464 | 2,570.5 | +110.5 | +4.5% | 9,975,600 |
| 2025/10/24 | 2,277 | 2,464 | 2,277 | 2,460 | -90.5 | -3.5% | 27,751,200 |
| 2025/10/23 | 2,562 | 2,569.5 | 2,534.5 | 2,550.5 | -61.5 | -2.4% | 5,683,000 |
| 2025/10/22 | 2,570 | 2,630 | 2,568 | 2,612 | +32 | +1.2% | 4,856,800 |
| 2025/10/21 | 2,566 | 2,604 | 2,561 | 2,580 | +21.5 | +0.8% | 5,015,300 |
| 2025/10/20 | 2,530 | 2,559 | 2,505 | 2,558.5 | +64.5 | +2.6% | 4,657,600 |
| 2025/10/17 | 2,485 | 2,521 | 2,468.5 | 2,494 | -15 | -0.6% | 5,172,800 |
| 2025/10/16 | 2,550 | 2,569.5 | 2,488 | 2,509 | -30.5 | -1.2% | 9,117,500 |
| 2025/10/15 | 2,573 | 2,573 | 2,538.5 | 2,539.5 | +2.5 | +0.1% | 4,633,700 |
| 2025/10/14 | 2,590 | 2,612 | 2,514 | 2,537 | -135 | -5.1% | 9,198,700 |
| 2025/10/10 | 2,703.5 | 2,729.5 | 2,663 | 2,672 | -22 | -0.8% | 6,199,200 |
| 2025/10/09 | 2,680 | 2,710 | 2,651.5 | 2,694 | +43.5 | +1.6% | 5,595,500 |
| 2025/10/08 | 2,620 | 2,670 | 2,612.5 | 2,650.5 | +27 | +1% | 4,933,700 |
| 2025/10/07 | 2,625 | 2,654.5 | 2,620 | 2,623.5 | ±0 | ±0% | 4,675,100 |
| 2025/10/06 | 2,662.5 | 2,678 | 2,606.5 | 2,623.5 | +11 | +0.4% | 7,058,500 |
| 2025/10/03 | 2,595 | 2,619 | 2,591 | 2,612.5 | +21.5 | +0.8% | 3,775,400 |
| 2025/10/02 | 2,580 | 2,613 | 2,538 | 2,591 | +11 | +0.4% | 5,197,000 |
| 2025/10/01 | 2,600 | 2,618 | 2,566.5 | 2,580 | -53.5 | -2% | 5,014,000 |
| 2025/09/30 | 2,584 | 2,634.5 | 2,550.5 | 2,633.5 | +73.5 | +2.9% | 7,215,400 |
| 2025/09/29 | 2,600 | 2,692 | 2,510 | 2,560 | -76.5 | -2.9% | 18,423,100 |
| 2025/09/26 | 2,650 | 2,660 | 2,621 | 2,636.5 | -26 | -1% | 8,052,000 |
| 2025/09/25 | 2,664 | 2,723.5 | 2,658 | 2,662.5 | +20.5 | +0.8% | 10,257,200 |
| 2025/09/24 | 2,693 | 2,699.5 | 2,641.5 | 2,642 | -89 | -3.3% | 10,085,200 |
| 2025/09/22 | 2,678 | 2,742.5 | 2,644 | 2,731 | +51 | +1.9% | 10,006,300 |
| 2025/09/19 | 2,729 | 2,768 | 2,652 | 2,680 | -11 | -0.4% | 9,868,100 |
| 2025/09/18 | 2,685 | 2,698 | 2,630 | 2,691 | ±0 | ±0% | 10,473,900 |
| 2025/09/17 | 2,672 | 2,706 | 2,658 | 2,691 | +20 | +0.7% | 7,204,800 |
| 2025/09/16 | 2,667 | 2,713 | 2,651 | 2,671 | +69.5 | +2.7% | 12,250,800 |
| 2025/09/12 | 2,510 | 2,670 | 2,503 | 2,601.5 | +99 | +4% | 17,264,700 |
| 2025/09/11 | 2,469 | 2,510.5 | 2,447.5 | 2,502.5 | +33.5 | +1.4% | 7,720,100 |
| 2025/09/10 | 2,460.5 | 2,474 | 2,432.5 | 2,469 | +2.5 | +0.1% | 9,665,000 |
| 2025/09/09 | 2,536.5 | 2,545.5 | 2,465 | 2,466.5 | -70 | -2.8% | 16,232,100 |
| 2025/09/08 | 2,581 | 2,599 | 2,505 | 2,536.5 | +5.5 | +0.2% | 20,207,700 |
| 2025/09/05 | 2,420.5 | 2,548 | 2,405 | 2,531 | +111 | +4.6% | 56,161,400 |
| 2025/09/04 | 2,430 | 2,613.5 | 2,420 | 2,420 | -700 | -22.4% | 64,957,700 |
| 2025/09/03 | 3,138 | 3,165 | 3,110 | 3,120 | -52 | -1.6% | 2,737,200 |
| 2025/09/02 | 3,166 | 3,186 | 3,143 | 3,172 | +2 | +0.1% | 1,921,900 |
| 2025/09/01 | 3,150 | 3,195 | 3,128 | 3,170 | -41 | -1.3% | 2,562,500 |
| 2025/08/29 | 3,229 | 3,237 | 3,209 | 3,211 | -20 | -0.6% | 3,046,500 |
| 2025/08/28 | 3,205 | 3,235 | 3,190 | 3,231 | +3 | +0.1% | 2,528,100 |
| 2025/08/27 | 3,236 | 3,238 | 3,164 | 3,228 | -7 | -0.2% | 3,370,800 |
| 2025/08/26 | 3,276 | 3,287 | 3,224 | 3,235 | -40 | -1.2% | 5,753,900 |
| 2025/08/25 | 3,137 | 3,296 | 3,133 | 3,275 | +171 | +5.5% | 7,281,200 |
| 2025/08/22 | 3,078 | 3,106 | 3,064 | 3,104 | ±0 | ±0% | 2,799,500 |
| 2025/08/21 | 3,031 | 3,123 | 3,017 | 3,104 | +47 | +1.5% | 4,020,400 |
| 2025/08/20 | 3,110 | 3,137 | 3,029 | 3,057 | -63 | -2% | 4,557,400 |
| 2025/08/19 | 3,020 | 3,137 | 3,007 | 3,120 | +134 | +4.5% | 7,409,600 |
151～
200
件表示中 / 3964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 | 278,800円 | - | - | 0.00% | - | 1.81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 |
| ＮＥＣ | 386,000円 | -2.3% | -4.6% | 1.04% | 18.28倍 | 2.33倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。防衛領域も |
| レーザーテク | 5,258,000円 | -12.5% | -16.3% | 0.63% | 65.45倍 | 20.90倍 |
|
半導体向けマスク・マスクブランクス欠陥検査装置。ＥＵＶ品は独占。受注から検収まで１年超 |
| スクリン | 1,534,500円 | +19.7% | +20.7% | 1.14% | 26.37倍 | 5.97倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 太陽誘電 | 2,016,000円 | +8.1% | +11.9% | 0.45% | 140.06倍 | 7.32倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
市場注目の銘柄
チャート関連のコラム
