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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 5,821 | 5,928 | 5,772 | 5,924 | +103 | +1.8% | 2,357,200 |
| 2024/08/09 | 5,875 | 5,979 | 5,743 | 5,821 | +46 | +0.8% | 3,524,800 |
| 2024/08/08 | 5,750 | 5,861 | 5,645 | 5,775 | -168 | -2.8% | 4,105,000 |
| 2024/08/07 | 5,609 | 6,076 | 5,588 | 5,943 | +139 | +2.4% | 4,171,500 |
| 2024/08/06 | 5,926 | 5,986 | 5,608 | 5,804 | +349 | +6.4% | 4,270,100 |
| 2024/08/05 | 5,640 | 5,846 | 5,400 | 5,455 | -811 | -12.9% | 5,838,200 |
| 2024/08/02 | 6,433 | 6,461 | 6,248 | 6,266 | -367 | -5.5% | 5,066,800 |
| 2024/08/01 | 6,672 | 6,709 | 6,530 | 6,633 | -65 | -1% | 2,375,700 |
| 2024/07/31 | 6,555 | 6,716 | 6,543 | 6,698 | +57 | +0.9% | 3,147,200 |
| 2024/07/30 | 6,647 | 6,716 | 6,577 | 6,641 | -40 | -0.6% | 2,982,100 |
| 2024/07/29 | 6,780 | 6,953 | 6,680 | 6,681 | -42 | -0.6% | 4,291,300 |
| 2024/07/26 | 6,969 | 7,063 | 6,712 | 6,723 | -220 | -3.2% | 5,744,600 |
| 2024/07/25 | 6,971 | 7,082 | 6,843 | 6,943 | -257 | -3.6% | 6,460,000 |
| 2024/07/24 | 7,198 | 7,350 | 7,103 | 7,200 | +413 | +6.1% | 14,688,100 |
| 2024/07/23 | 6,910 | 6,966 | 6,751 | 6,787 | -25 | -0.4% | 4,691,700 |
| 2024/07/22 | 6,800 | 6,918 | 6,783 | 6,812 | -23 | -0.3% | 3,039,100 |
| 2024/07/19 | 6,900 | 6,910 | 6,761 | 6,835 | -106 | -1.5% | 2,705,200 |
| 2024/07/18 | 6,960 | 7,008 | 6,921 | 6,941 | -75 | -1.1% | 2,679,300 |
| 2024/07/17 | 6,978 | 7,055 | 6,969 | 7,016 | +104 | +1.5% | 1,929,000 |
| 2024/07/16 | 7,000 | 7,024 | 6,901 | 6,912 | -113 | -1.6% | 2,441,700 |
| 2024/07/12 | 6,993 | 7,119 | 6,980 | 7,025 | -22 | -0.3% | 2,817,700 |
| 2024/07/11 | 7,057 | 7,154 | 6,992 | 7,047 | +98 | +1.4% | 3,285,600 |
| 2024/07/10 | 6,991 | 7,015 | 6,895 | 6,949 | -41 | -0.6% | 2,100,300 |
| 2024/07/09 | 6,902 | 6,999 | 6,901 | 6,990 | +88 | +1.3% | 1,952,100 |
| 2024/07/08 | 6,910 | 6,988 | 6,861 | 6,902 | -26 | -0.4% | 2,482,100 |
| 2024/07/05 | 7,048 | 7,063 | 6,928 | 6,928 | -83 | -1.2% | 2,866,200 |
| 2024/07/04 | 7,066 | 7,080 | 6,958 | 7,011 | -22 | -0.3% | 2,738,800 |
| 2024/07/03 | 7,060 | 7,139 | 6,985 | 7,033 | -43 | -0.6% | 3,135,200 |
| 2024/07/02 | 7,150 | 7,180 | 7,041 | 7,076 | -44 | -0.6% | 2,286,100 |
| 2024/07/01 | 7,250 | 7,275 | 7,090 | 7,120 | -65 | -0.9% | 2,814,400 |
| 2024/06/28 | 7,311 | 7,329 | 7,166 | 7,185 | -152 | -2.1% | 3,154,000 |
| 2024/06/27 | 7,355 | 7,383 | 7,270 | 7,337 | -64 | -0.9% | 2,367,900 |
| 2024/06/26 | 7,357 | 7,489 | 7,301 | 7,401 | +110 | +1.5% | 2,988,400 |
| 2024/06/25 | 7,417 | 7,448 | 7,283 | 7,291 | -157 | -2.1% | 2,817,100 |
| 2024/06/24 | 7,331 | 7,508 | 7,331 | 7,448 | +125 | +1.7% | 2,742,300 |
| 2024/06/21 | 7,345 | 7,469 | 7,287 | 7,323 | -18 | -0.2% | 3,411,700 |
| 2024/06/20 | 7,442 | 7,447 | 7,244 | 7,341 | -193 | -2.6% | 3,155,700 |
| 2024/06/19 | 7,480 | 7,669 | 7,462 | 7,534 | +195 | +2.7% | 4,205,200 |
| 2024/06/18 | 7,350 | 7,379 | 7,275 | 7,339 | +84 | +1.2% | 2,291,000 |
| 2024/06/17 | 7,370 | 7,390 | 7,201 | 7,255 | -179 | -2.4% | 2,888,300 |
| 2024/06/14 | 7,152 | 7,444 | 7,152 | 7,434 | +282 | +3.9% | 5,220,600 |
| 2024/06/13 | 7,085 | 7,230 | 7,085 | 7,152 | +110 | +1.6% | 3,250,400 |
| 2024/06/12 | 7,011 | 7,082 | 6,986 | 7,042 | -30 | -0.4% | 1,860,800 |
| 2024/06/11 | 7,106 | 7,272 | 7,072 | 7,072 | +20 | +0.3% | 3,869,700 |
| 2024/06/10 | 7,030 | 7,099 | 6,946 | 7,052 | +56 | +0.8% | 3,920,500 |
| 2024/06/07 | 7,235 | 7,244 | 6,982 | 6,996 | -221 | -3.1% | 4,304,500 |
| 2024/06/06 | 7,517 | 7,517 | 7,167 | 7,217 | -131 | -1.8% | 4,538,000 |
| 2024/06/05 | 7,514 | 7,520 | 7,326 | 7,348 | -278 | -3.6% | 4,756,900 |
| 2024/06/04 | 7,688 | 7,788 | 7,590 | 7,626 | -71 | -0.9% | 2,867,600 |
| 2024/06/03 | 7,822 | 7,845 | 7,653 | 7,697 | -146 | -1.9% | 3,210,200 |
201～
250
件表示中 / 3717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 | 286,900円 | -0.3% | +14.2% | 1.48% | 16.44倍 | 1.91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 | 382,500円 | +6.6% | +11.8% | 2.46% | 22.31倍 | 2.07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 | 197,900円 | +5.3% | +26.2% | 1.41% | 14.22倍 | 1.40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 | 156,900円 | -3.9% | -18.8% | 1.91% | 22.06倍 | 1.66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 | 170,900円 | -5.7% | +49.3% | 2.93% | 34.15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
