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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 6,167 | 6,199 | 6,120 | 6,165 | -2 | ±0% | 865,600 |
| 2014/06/26 | 6,237 | 6,250 | 6,136 | 6,167 | -68 | -1.1% | 975,200 |
| 2014/06/25 | 6,244 | 6,261 | 6,195 | 6,235 | -20 | -0.3% | 922,100 |
| 2014/06/24 | 6,270 | 6,281 | 6,186 | 6,255 | -21 | -0.3% | 1,000,300 |
| 2014/06/23 | 6,275 | 6,330 | 6,258 | 6,276 | +3 | ±0% | 1,122,100 |
| 2014/06/20 | 6,280 | 6,307 | 6,212 | 6,273 | +21 | +0.3% | 1,788,100 |
| 2014/06/19 | 6,170 | 6,319 | 6,165 | 6,252 | +103 | +1.7% | 1,608,800 |
| 2014/06/18 | 6,127 | 6,150 | 6,092 | 6,149 | +22 | +0.4% | 735,200 |
| 2014/06/17 | 6,075 | 6,132 | 6,062 | 6,127 | +88 | +1.5% | 1,334,500 |
| 2014/06/16 | 6,080 | 6,080 | 5,995 | 6,039 | -49 | -0.8% | 785,500 |
| 2014/06/13 | 6,058 | 6,097 | 6,033 | 6,088 | +10 | +0.2% | 1,119,700 |
| 2014/06/12 | 5,990 | 6,079 | 5,977 | 6,078 | +53 | +0.9% | 1,800,700 |
| 2014/06/11 | 5,970 | 6,027 | 5,951 | 6,025 | +69 | +1.2% | 833,800 |
| 2014/06/10 | 5,990 | 5,994 | 5,945 | 5,956 | -2 | ±0% | 838,200 |
| 2014/06/09 | 6,065 | 6,069 | 5,922 | 5,958 | -48 | -0.8% | 1,231,900 |
| 2014/06/06 | 6,048 | 6,082 | 5,980 | 6,006 | -14 | -0.2% | 1,127,200 |
| 2014/06/05 | 6,007 | 6,105 | 5,987 | 6,020 | +13 | +0.2% | 1,494,200 |
| 2014/06/04 | 5,960 | 6,024 | 5,928 | 6,007 | +74 | +1.2% | 1,444,900 |
| 2014/06/03 | 5,980 | 6,000 | 5,893 | 5,933 | +6 | +0.1% | 1,019,300 |
| 2014/06/02 | 5,900 | 5,996 | 5,881 | 5,927 | +8 | +0.1% | 1,308,400 |
| 2014/05/30 | 6,024 | 6,084 | 5,905 | 5,919 | -71 | -1.2% | 1,488,800 |
| 2014/05/29 | 5,830 | 6,008 | 5,825 | 5,990 | +161 | +2.8% | 2,144,900 |
| 2014/05/28 | 5,835 | 5,893 | 5,820 | 5,829 | -7 | -0.1% | 1,135,100 |
| 2014/05/27 | 5,850 | 5,940 | 5,811 | 5,836 | -14 | -0.2% | 992,800 |
| 2014/05/26 | 5,902 | 5,926 | 5,805 | 5,850 | -26 | -0.4% | 1,306,400 |
| 2014/05/23 | 5,749 | 5,947 | 5,740 | 5,876 | +218 | +3.9% | 2,216,200 |
| 2014/05/22 | 5,589 | 5,672 | 5,516 | 5,658 | +136 | +2.5% | 1,446,900 |
| 2014/05/21 | 5,389 | 5,565 | 5,389 | 5,522 | +50 | +0.9% | 1,076,200 |
| 2014/05/20 | 5,453 | 5,510 | 5,388 | 5,472 | +10 | +0.2% | 1,217,300 |
| 2014/05/19 | 5,621 | 5,644 | 5,454 | 5,462 | -158 | -2.8% | 1,211,500 |
| 2014/05/16 | 5,610 | 5,657 | 5,566 | 5,620 | -56 | -1% | 1,193,400 |
| 2014/05/15 | 5,670 | 5,680 | 5,611 | 5,676 | -32 | -0.6% | 670,900 |
| 2014/05/14 | 5,650 | 5,718 | 5,610 | 5,708 | +31 | +0.5% | 759,600 |
| 2014/05/13 | 5,746 | 5,749 | 5,650 | 5,677 | +84 | +1.5% | 874,700 |
| 2014/05/12 | 5,674 | 5,730 | 5,593 | 5,593 | -77 | -1.4% | 1,030,200 |
| 2014/05/09 | 5,692 | 5,754 | 5,663 | 5,670 | -79 | -1.4% | 972,700 |
| 2014/05/08 | 5,711 | 5,807 | 5,702 | 5,749 | +96 | +1.7% | 1,239,300 |
| 2014/05/07 | 5,850 | 5,850 | 5,642 | 5,653 | -275 | -4.6% | 2,125,800 |
| 2014/05/02 | 5,850 | 5,928 | 5,846 | 5,928 | +50 | +0.9% | 1,294,200 |
| 2014/05/01 | 5,900 | 5,928 | 5,820 | 5,878 | +62 | +1.1% | 1,426,700 |
| 2014/04/30 | 5,923 | 5,972 | 5,801 | 5,816 | -45 | -0.8% | 1,338,600 |
| 2014/04/28 | 6,050 | 6,057 | 5,787 | 5,861 | -224 | -3.7% | 1,641,200 |
| 2014/04/25 | 6,019 | 6,100 | 5,988 | 6,085 | +40 | +0.7% | 2,884,500 |
| 2014/04/24 | 6,001 | 6,057 | 5,984 | 6,045 | +75 | +1.3% | 2,332,700 |
| 2014/04/23 | 5,850 | 5,974 | 5,811 | 5,970 | +70 | +1.2% | 3,760,400 |
| 2014/04/22 | 6,000 | 6,029 | 5,872 | 5,900 | -80 | -1.3% | 1,688,500 |
| 2014/04/21 | 5,950 | 5,997 | 5,940 | 5,980 | +69 | +1.2% | 1,037,700 |
| 2014/04/18 | 5,900 | 5,914 | 5,863 | 5,911 | +59 | +1% | 968,500 |
| 2014/04/17 | 5,899 | 5,910 | 5,826 | 5,852 | -58 | -1% | 1,338,700 |
| 2014/04/16 | 5,810 | 5,912 | 5,756 | 5,910 | +147 | +2.6% | 1,284,700 |
2651～
2700
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
