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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 9,125 | 9,415 | 9,060 | 9,288 | +269 | +3% | 2,416,500 |
| 2015/05/27 | 8,950 | 9,110 | 8,900 | 9,019 | +11 | +0.1% | 1,293,700 |
| 2015/05/26 | 9,043 | 9,068 | 8,994 | 9,008 | -35 | -0.4% | 602,000 |
| 2015/05/25 | 9,050 | 9,092 | 8,977 | 9,043 | +15 | +0.2% | 763,600 |
| 2015/05/22 | 9,063 | 9,080 | 8,945 | 9,028 | +10 | +0.1% | 836,100 |
| 2015/05/21 | 9,108 | 9,179 | 9,017 | 9,018 | -45 | -0.5% | 1,098,600 |
| 2015/05/20 | 9,200 | 9,200 | 9,062 | 9,063 | -83 | -0.9% | 1,374,100 |
| 2015/05/19 | 9,100 | 9,189 | 9,075 | 9,146 | +97 | +1.1% | 1,046,300 |
| 2015/05/18 | 9,120 | 9,128 | 9,021 | 9,049 | -54 | -0.6% | 794,500 |
| 2015/05/15 | 9,100 | 9,120 | 9,032 | 9,103 | +74 | +0.8% | 748,300 |
| 2015/05/14 | 8,995 | 9,120 | 8,932 | 9,029 | +132 | +1.5% | 1,330,900 |
| 2015/05/13 | 8,874 | 8,975 | 8,812 | 8,897 | +9 | +0.1% | 1,029,700 |
| 2015/05/12 | 8,960 | 8,960 | 8,824 | 8,888 | -75 | -0.8% | 975,200 |
| 2015/05/11 | 8,979 | 8,994 | 8,904 | 8,963 | +123 | +1.4% | 957,000 |
| 2015/05/08 | 9,000 | 9,000 | 8,770 | 8,840 | -180 | -2% | 1,835,600 |
| 2015/05/07 | 9,000 | 9,047 | 8,866 | 9,020 | -32 | -0.4% | 1,772,400 |
| 2015/05/01 | 8,987 | 9,128 | 8,920 | 9,052 | +92 | +1% | 1,561,600 |
| 2015/04/30 | 9,050 | 9,180 | 8,950 | 8,960 | -124 | -1.4% | 2,644,000 |
| 2015/04/28 | 9,098 | 9,200 | 8,974 | 9,084 | -43 | -0.5% | 2,095,800 |
| 2015/04/27 | 8,841 | 9,171 | 8,806 | 9,127 | +264 | +3% | 2,621,900 |
| 2015/04/24 | 8,855 | 8,972 | 8,702 | 8,863 | -6 | -0.1% | 2,501,000 |
| 2015/04/23 | 8,290 | 9,075 | 8,188 | 8,869 | +534 | +6.4% | 6,609,100 |
| 2015/04/22 | 8,300 | 8,346 | 8,225 | 8,335 | +71 | +0.9% | 1,639,100 |
| 2015/04/21 | 8,199 | 8,296 | 8,162 | 8,264 | +104 | +1.3% | 1,374,100 |
| 2015/04/20 | 8,196 | 8,255 | 8,160 | 8,160 | -60 | -0.7% | 1,216,800 |
| 2015/04/17 | 8,290 | 8,370 | 8,197 | 8,220 | -49 | -0.6% | 2,568,000 |
| 2015/04/16 | 8,130 | 8,269 | 8,100 | 8,269 | +164 | +2% | 1,929,100 |
| 2015/04/15 | 8,052 | 8,120 | 8,018 | 8,105 | +18 | +0.2% | 1,036,500 |
| 2015/04/14 | 8,125 | 8,127 | 8,060 | 8,087 | -24 | -0.3% | 719,500 |
| 2015/04/13 | 8,069 | 8,127 | 8,032 | 8,111 | +78 | +1% | 830,100 |
| 2015/04/10 | 8,110 | 8,110 | 8,018 | 8,033 | -65 | -0.8% | 1,373,600 |
| 2015/04/09 | 8,100 | 8,130 | 8,053 | 8,098 | -61 | -0.7% | 1,489,800 |
| 2015/04/08 | 8,150 | 8,187 | 8,111 | 8,159 | +57 | +0.7% | 1,184,200 |
| 2015/04/07 | 8,180 | 8,180 | 8,060 | 8,102 | -14 | -0.2% | 1,226,600 |
| 2015/04/06 | 8,147 | 8,193 | 8,090 | 8,116 | -78 | -1% | 986,300 |
| 2015/04/03 | 8,060 | 8,199 | 8,059 | 8,194 | +166 | +2.1% | 1,727,900 |
| 2015/04/02 | 7,995 | 8,144 | 7,925 | 8,028 | +128 | +1.6% | 2,026,200 |
| 2015/04/01 | 7,999 | 8,013 | 7,854 | 7,900 | -87 | -1.1% | 1,791,400 |
| 2015/03/31 | 8,189 | 8,189 | 7,987 | 7,987 | -75 | -0.9% | 1,303,800 |
| 2015/03/30 | 8,120 | 8,125 | 7,951 | 8,062 | -58 | -0.7% | 1,265,100 |
| 2015/03/27 | 8,045 | 8,196 | 8,011 | 8,120 | +86 | +1.1% | 2,839,000 |
| 2015/03/26 | 8,005 | 8,094 | 7,961 | 8,034 | -44 | -0.5% | 1,607,500 |
| 2015/03/25 | 8,012 | 8,078 | 8,006 | 8,078 | +85 | +1.1% | 1,313,500 |
| 2015/03/24 | 7,903 | 8,016 | 7,885 | 7,993 | -12 | -0.1% | 1,141,400 |
| 2015/03/23 | 7,901 | 8,023 | 7,901 | 8,005 | +75 | +0.9% | 1,802,300 |
| 2015/03/20 | 7,910 | 7,939 | 7,821 | 7,930 | -13 | -0.2% | 1,470,000 |
| 2015/03/19 | 7,985 | 8,150 | 7,868 | 7,943 | +8 | +0.1% | 2,554,800 |
| 2015/03/18 | 7,837 | 7,939 | 7,819 | 7,935 | +98 | +1.3% | 2,423,000 |
| 2015/03/17 | 7,770 | 7,878 | 7,743 | 7,837 | +142 | +1.8% | 1,814,200 |
| 2015/03/16 | 7,701 | 7,719 | 7,675 | 7,695 | -20 | -0.3% | 1,223,600 |
2451～
2500
件表示中 / 3715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 | 270,200円 | -0.3% | +14.2% | 1.57% | 15.49倍 | 1.80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 | 372,500円 | +6.6% | +11.8% | 2.52% | 21.72倍 | 2.02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 | 191,100円 | +5.3% | +26.2% | 1.47% | 13.74倍 | 1.35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 | 151,300円 | -3.9% | -18.8% | 1.98% | 21.26倍 | 1.60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 | 171,000円 | -5.7% | +49.3% | 2.92% | 34.17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
