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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 7,590 | 7,592 | 7,476 | 7,545 | -15 | -0.2% | 911,300 |
| 2014/11/20 | 7,600 | 7,624 | 7,543 | 7,560 | +18 | +0.2% | 826,800 |
| 2014/11/19 | 7,498 | 7,558 | 7,488 | 7,542 | +85 | +1.1% | 1,138,000 |
| 2014/11/18 | 7,425 | 7,500 | 7,394 | 7,457 | +108 | +1.5% | 906,900 |
| 2014/11/17 | 7,483 | 7,510 | 7,335 | 7,349 | -137 | -1.8% | 1,350,500 |
| 2014/11/14 | 7,472 | 7,487 | 7,403 | 7,486 | +121 | +1.6% | 1,519,900 |
| 2014/11/13 | 7,439 | 7,439 | 7,280 | 7,365 | +41 | +0.6% | 967,800 |
| 2014/11/12 | 7,460 | 7,491 | 7,305 | 7,324 | -30 | -0.4% | 1,356,800 |
| 2014/11/11 | 7,275 | 7,364 | 7,224 | 7,354 | +138 | +1.9% | 1,347,100 |
| 2014/11/10 | 7,251 | 7,278 | 7,202 | 7,216 | -113 | -1.5% | 1,078,700 |
| 2014/11/07 | 7,358 | 7,388 | 7,308 | 7,329 | -49 | -0.7% | 1,024,500 |
| 2014/11/06 | 7,400 | 7,427 | 7,309 | 7,378 | -30 | -0.4% | 1,345,300 |
| 2014/11/05 | 7,370 | 7,420 | 7,332 | 7,408 | +13 | +0.2% | 1,854,300 |
| 2014/11/04 | 7,500 | 7,540 | 7,381 | 7,395 | +173 | +2.4% | 2,343,100 |
| 2014/10/31 | 7,020 | 7,233 | 7,015 | 7,222 | +263 | +3.8% | 2,227,600 |
| 2014/10/30 | 6,948 | 7,009 | 6,920 | 6,959 | +15 | +0.2% | 1,319,800 |
| 2014/10/29 | 6,977 | 6,989 | 6,903 | 6,944 | +49 | +0.7% | 1,053,000 |
| 2014/10/28 | 6,953 | 6,970 | 6,874 | 6,895 | -25 | -0.4% | 943,300 |
| 2014/10/27 | 7,008 | 7,014 | 6,885 | 6,920 | +12 | +0.2% | 933,700 |
| 2014/10/24 | 6,896 | 6,996 | 6,831 | 6,908 | +175 | +2.6% | 2,950,900 |
| 2014/10/23 | 6,795 | 6,863 | 6,666 | 6,733 | -284 | -4% | 3,385,300 |
| 2014/10/22 | 6,850 | 7,025 | 6,850 | 7,017 | +317 | +4.7% | 2,088,700 |
| 2014/10/21 | 6,789 | 6,790 | 6,660 | 6,700 | -25 | -0.4% | 1,452,600 |
| 2014/10/20 | 6,643 | 6,736 | 6,500 | 6,725 | +276 | +4.3% | 1,910,000 |
| 2014/10/17 | 6,521 | 6,573 | 6,449 | 6,449 | -82 | -1.3% | 1,392,100 |
| 2014/10/16 | 6,564 | 6,580 | 6,490 | 6,531 | -108 | -1.6% | 1,791,200 |
| 2014/10/15 | 6,614 | 6,666 | 6,560 | 6,639 | +66 | +1% | 1,217,100 |
| 2014/10/14 | 6,620 | 6,662 | 6,517 | 6,573 | -214 | -3.2% | 2,081,900 |
| 2014/10/10 | 6,800 | 6,870 | 6,751 | 6,787 | -90 | -1.3% | 1,702,000 |
| 2014/10/09 | 7,070 | 7,078 | 6,873 | 6,877 | -168 | -2.4% | 1,270,000 |
| 2014/10/08 | 7,000 | 7,065 | 6,955 | 7,045 | -65 | -0.9% | 1,220,900 |
| 2014/10/07 | 7,163 | 7,193 | 7,090 | 7,110 | -58 | -0.8% | 1,243,100 |
| 2014/10/06 | 7,171 | 7,206 | 7,093 | 7,168 | +152 | +2.2% | 1,345,700 |
| 2014/10/03 | 6,915 | 7,023 | 6,866 | 7,016 | +45 | +0.6% | 1,957,300 |
| 2014/10/02 | 7,061 | 7,120 | 6,967 | 6,971 | -209 | -2.9% | 1,866,400 |
| 2014/10/01 | 7,332 | 7,353 | 7,178 | 7,180 | -240 | -3.2% | 1,747,100 |
| 2014/09/30 | 7,454 | 7,454 | 7,345 | 7,420 | -35 | -0.5% | 1,243,400 |
| 2014/09/29 | 7,480 | 7,499 | 7,373 | 7,455 | +8 | +0.1% | 1,284,500 |
| 2014/09/26 | 7,381 | 7,482 | 7,279 | 7,447 | +54 | +0.7% | 1,782,000 |
| 2014/09/25 | 7,260 | 7,404 | 7,240 | 7,393 | +161 | +2.2% | 2,055,000 |
| 2014/09/24 | 7,013 | 7,257 | 7,005 | 7,232 | +162 | +2.3% | 1,740,800 |
| 2014/09/22 | 7,124 | 7,145 | 7,063 | 7,070 | -54 | -0.8% | 1,146,500 |
| 2014/09/19 | 7,000 | 7,135 | 6,968 | 7,124 | +168 | +2.4% | 1,916,600 |
| 2014/09/18 | 6,888 | 6,974 | 6,858 | 6,956 | +132 | +1.9% | 1,312,200 |
| 2014/09/17 | 6,902 | 6,902 | 6,824 | 6,824 | -88 | -1.3% | 950,900 |
| 2014/09/16 | 6,920 | 6,930 | 6,831 | 6,912 | -16 | -0.2% | 1,711,500 |
| 2014/09/12 | 6,968 | 6,986 | 6,906 | 6,928 | +9 | +0.1% | 1,106,000 |
| 2014/09/11 | 7,007 | 7,040 | 6,911 | 6,919 | -39 | -0.6% | 841,000 |
| 2014/09/10 | 6,885 | 6,960 | 6,835 | 6,958 | +37 | +0.5% | 976,300 |
| 2014/09/09 | 6,913 | 7,015 | 6,910 | 6,921 | +46 | +0.7% | 1,127,400 |
2551～
2600
件表示中 / 3692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 | 261,800円 | -0.3% | +14.2% | 1.62% | 15.01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 | 372,000円 | +6.6% | +11.8% | 2.53% | 21.70倍 | 2.01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 | 173,300円 | +5.3% | +26.2% | 1.62% | 12.46倍 | 1.23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 | 170,400円 | -0.2% | -58.1% | 2.93% | 120.00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
