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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 7,550 | 7,672 | 7,519 | 7,614 | +278 | +3.8% | 1,913,800 |
| 2016/02/17 | 7,380 | 7,434 | 7,234 | 7,336 | +156 | +2.2% | 2,622,200 |
| 2016/02/16 | 7,008 | 7,268 | 7,001 | 7,180 | +103 | +1.5% | 1,217,900 |
| 2016/02/15 | 7,053 | 7,138 | 6,816 | 7,077 | +524 | +8% | 1,777,900 |
| 2016/02/12 | 6,407 | 6,716 | 6,407 | 6,553 | -354 | -5.1% | 3,333,300 |
| 2016/02/10 | 7,170 | 7,245 | 6,822 | 6,907 | -314 | -4.3% | 3,766,500 |
| 2016/02/09 | 7,389 | 7,399 | 7,189 | 7,221 | -445 | -5.8% | 2,014,100 |
| 2016/02/08 | 7,671 | 7,736 | 7,503 | 7,666 | -268 | -3.4% | 2,812,100 |
| 2016/02/05 | 7,840 | 7,970 | 7,800 | 7,934 | -152 | -1.9% | 1,554,500 |
| 2016/02/04 | 7,975 | 8,283 | 7,970 | 8,086 | +13 | +0.2% | 1,869,800 |
| 2016/02/03 | 8,211 | 8,284 | 8,032 | 8,073 | -288 | -3.4% | 1,634,400 |
| 2016/02/02 | 8,350 | 8,450 | 8,308 | 8,361 | -120 | -1.4% | 1,431,300 |
| 2016/02/01 | 8,348 | 8,512 | 8,289 | 8,481 | +379 | +4.7% | 2,254,800 |
| 2016/01/29 | 7,842 | 8,140 | 7,721 | 8,102 | +331 | +4.3% | 2,224,700 |
| 2016/01/28 | 7,882 | 7,918 | 7,718 | 7,771 | -70 | -0.9% | 2,147,000 |
| 2016/01/27 | 7,853 | 7,883 | 7,752 | 7,841 | +101 | +1.3% | 1,511,700 |
| 2016/01/26 | 7,865 | 7,876 | 7,720 | 7,740 | -207 | -2.6% | 1,580,100 |
| 2016/01/25 | 7,998 | 8,093 | 7,937 | 7,947 | +15 | +0.2% | 2,377,200 |
| 2016/01/22 | 8,030 | 8,085 | 7,550 | 7,932 | +156 | +2% | 4,731,400 |
| 2016/01/21 | 7,932 | 8,133 | 7,768 | 7,776 | -86 | -1.1% | 3,171,600 |
| 2016/01/20 | 7,998 | 8,104 | 7,840 | 7,862 | -140 | -1.7% | 2,691,900 |
| 2016/01/19 | 7,660 | 8,050 | 7,640 | 8,002 | +319 | +4.2% | 2,825,300 |
| 2016/01/18 | 7,300 | 7,738 | 7,296 | 7,683 | +15 | +0.2% | 2,754,400 |
| 2016/01/15 | 7,997 | 8,028 | 7,626 | 7,668 | -134 | -1.7% | 2,104,600 |
| 2016/01/14 | 7,780 | 7,840 | 7,641 | 7,802 | -278 | -3.4% | 2,915,500 |
| 2016/01/13 | 8,026 | 8,218 | 8,026 | 8,080 | +325 | +4.2% | 1,963,800 |
| 2016/01/12 | 7,990 | 8,010 | 7,755 | 7,755 | -366 | -4.5% | 2,651,100 |
| 2016/01/08 | 8,054 | 8,284 | 7,955 | 8,121 | -60 | -0.7% | 1,927,800 |
| 2016/01/07 | 8,272 | 8,397 | 8,150 | 8,181 | -124 | -1.5% | 1,948,500 |
| 2016/01/06 | 8,365 | 8,406 | 8,220 | 8,305 | -162 | -1.9% | 1,920,000 |
| 2016/01/05 | 8,561 | 8,625 | 8,450 | 8,467 | -135 | -1.6% | 1,273,800 |
| 2016/01/04 | 8,726 | 8,744 | 8,561 | 8,602 | -235 | -2.7% | 1,418,100 |
| 2015/12/30 | 8,877 | 9,044 | 8,809 | 8,837 | +99 | +1.1% | 1,377,500 |
| 2015/12/29 | 8,637 | 8,779 | 8,630 | 8,738 | +103 | +1.2% | 826,400 |
| 2015/12/28 | 8,699 | 8,765 | 8,603 | 8,635 | +13 | +0.2% | 705,300 |
| 2015/12/25 | 8,530 | 8,677 | 8,525 | 8,622 | +64 | +0.7% | 858,300 |
| 2015/12/24 | 8,658 | 8,729 | 8,521 | 8,558 | +37 | +0.4% | 1,193,600 |
| 2015/12/22 | 8,632 | 8,639 | 8,442 | 8,521 | -143 | -1.7% | 1,841,000 |
| 2015/12/21 | 8,650 | 8,690 | 8,430 | 8,664 | -108 | -1.2% | 2,060,900 |
| 2015/12/18 | 8,973 | 9,150 | 8,755 | 8,772 | -294 | -3.2% | 2,148,500 |
| 2015/12/17 | 9,245 | 9,251 | 9,041 | 9,066 | -43 | -0.5% | 1,656,600 |
| 2015/12/16 | 9,104 | 9,146 | 8,981 | 9,109 | +151 | +1.7% | 1,105,100 |
| 2015/12/15 | 9,101 | 9,125 | 8,958 | 8,958 | -211 | -2.3% | 1,054,200 |
| 2015/12/14 | 9,100 | 9,208 | 8,983 | 9,169 | -82 | -0.9% | 1,931,000 |
| 2015/12/11 | 9,200 | 9,408 | 9,180 | 9,251 | +54 | +0.6% | 1,336,600 |
| 2015/12/10 | 9,127 | 9,217 | 9,120 | 9,197 | -3 | ±0% | 901,700 |
| 2015/12/09 | 9,173 | 9,258 | 9,152 | 9,200 | -55 | -0.6% | 1,095,100 |
| 2015/12/08 | 9,351 | 9,354 | 9,232 | 9,255 | -93 | -1% | 973,900 |
| 2015/12/07 | 9,400 | 9,495 | 9,342 | 9,348 | +22 | +0.2% | 1,167,200 |
| 2015/12/04 | 9,225 | 9,326 | 9,168 | 9,326 | -35 | -0.4% | 1,224,900 |
2251～
2300
件表示中 / 3693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 | 262,100円 | -0.3% | +14.2% | 1.62% | 15.03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 | 365,200円 | +6.6% | +11.8% | 2.57% | 21.30倍 | 1.98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 | 171,500円 | +5.3% | +26.2% | 1.63% | 12.33倍 | 1.21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 | 170,100円 | -0.2% | -58.1% | 2.94% | 119.78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
