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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 6,770 | 6,868 | 6,630 | 6,762 | +170 | +2.6% | 4,006,800 |
| 2024/04/19 | 6,652 | 6,785 | 6,517 | 6,592 | -180 | -2.7% | 4,041,700 |
| 2024/04/18 | 6,770 | 6,789 | 6,660 | 6,772 | +31 | +0.5% | 2,549,100 |
| 2024/04/17 | 6,930 | 6,930 | 6,715 | 6,741 | -46 | -0.7% | 4,991,100 |
| 2024/04/16 | 6,451 | 6,790 | 6,426 | 6,787 | +436 | +6.9% | 11,021,100 |
| 2024/04/15 | 6,284 | 6,358 | 6,254 | 6,351 | -30 | -0.5% | 2,045,500 |
| 2024/04/12 | 6,324 | 6,455 | 6,291 | 6,381 | +165 | +2.7% | 3,484,200 |
| 2024/04/11 | 6,188 | 6,216 | 6,123 | 6,216 | -16 | -0.3% | 1,779,000 |
| 2024/04/10 | 6,160 | 6,242 | 6,128 | 6,232 | +75 | +1.2% | 1,662,400 |
| 2024/04/09 | 6,062 | 6,157 | 6,057 | 6,157 | +42 | +0.7% | 1,463,300 |
| 2024/04/08 | 6,117 | 6,149 | 6,060 | 6,115 | +54 | +0.9% | 1,320,200 |
| 2024/04/05 | 6,113 | 6,144 | 6,025 | 6,061 | -108 | -1.8% | 1,852,300 |
| 2024/04/04 | 6,233 | 6,317 | 6,140 | 6,169 | +50 | +0.8% | 2,608,100 |
| 2024/04/03 | 6,273 | 6,273 | 6,085 | 6,119 | -154 | -2.5% | 2,769,100 |
| 2024/04/02 | 6,175 | 6,322 | 6,156 | 6,273 | +90 | +1.5% | 2,755,700 |
| 2024/04/01 | 6,150 | 6,248 | 6,137 | 6,183 | +53 | +0.9% | 2,054,800 |
| 2024/03/29 | 6,239 | 6,252 | 6,118 | 6,130 | -94 | -1.5% | 2,300,400 |
| 2024/03/28 | 6,135 | 6,292 | 6,115 | 6,224 | +21 | +0.3% | 2,513,000 |
| 2024/03/27 | 6,325 | 6,328 | 6,191 | 6,203 | -124 | -2% | 3,591,500 |
| 2024/03/26 | 6,339 | 6,389 | 6,259 | 6,327 | -12 | -0.2% | 2,365,200 |
| 2024/03/25 | 6,360 | 6,438 | 6,339 | 6,339 | -65 | -1% | 2,969,900 |
| 2024/03/22 | 6,500 | 6,535 | 6,390 | 6,404 | -43 | -0.7% | 4,292,600 |
| 2024/03/21 | 6,299 | 6,510 | 6,225 | 6,447 | +348 | +5.7% | 9,113,600 |
| 2024/03/19 | 5,910 | 6,135 | 5,906 | 6,099 | +218 | +3.7% | 7,434,000 |
| 2024/03/18 | 5,598 | 5,881 | 5,596 | 5,881 | +334 | +6% | 5,977,300 |
| 2024/03/15 | 5,556 | 5,566 | 5,495 | 5,547 | -9 | -0.2% | 1,788,900 |
| 2024/03/14 | 5,470 | 5,565 | 5,450 | 5,556 | +128 | +2.4% | 2,382,000 |
| 2024/03/13 | 5,493 | 5,527 | 5,423 | 5,428 | -104 | -1.9% | 2,279,000 |
| 2024/03/12 | 5,548 | 5,555 | 5,400 | 5,532 | -49 | -0.9% | 3,084,800 |
| 2024/03/11 | 5,537 | 5,589 | 5,497 | 5,581 | -22 | -0.4% | 2,475,300 |
| 2024/03/08 | 5,562 | 5,604 | 5,513 | 5,603 | +21 | +0.4% | 2,583,900 |
| 2024/03/07 | 5,656 | 5,698 | 5,578 | 5,582 | -81 | -1.4% | 2,557,100 |
| 2024/03/06 | 5,630 | 5,676 | 5,620 | 5,663 | -1 | ±0% | 1,867,300 |
| 2024/03/05 | 5,762 | 5,762 | 5,649 | 5,664 | -103 | -1.8% | 2,890,600 |
| 2024/03/04 | 5,701 | 5,807 | 5,701 | 5,767 | +51 | +0.9% | 2,663,300 |
| 2024/03/01 | 5,700 | 5,778 | 5,686 | 5,716 | +35 | +0.6% | 2,390,700 |
| 2024/02/29 | 5,674 | 5,730 | 5,634 | 5,681 | -26 | -0.5% | 2,635,400 |
| 2024/02/28 | 5,830 | 5,835 | 5,704 | 5,707 | -113 | -1.9% | 2,962,700 |
| 2024/02/27 | 5,684 | 5,820 | 5,665 | 5,820 | +108 | +1.9% | 2,573,700 |
| 2024/02/26 | 5,742 | 5,828 | 5,710 | 5,712 | -8 | -0.1% | 2,298,400 |
| 2024/02/22 | 5,723 | 5,754 | 5,680 | 5,720 | +19 | +0.3% | 2,267,600 |
| 2024/02/21 | 5,732 | 5,771 | 5,696 | 5,701 | -91 | -1.6% | 2,169,800 |
| 2024/02/20 | 5,773 | 5,846 | 5,738 | 5,792 | +68 | +1.2% | 2,905,200 |
| 2024/02/19 | 5,732 | 5,775 | 5,677 | 5,724 | +12 | +0.2% | 2,264,600 |
| 2024/02/16 | 5,669 | 5,714 | 5,626 | 5,712 | +90 | +1.6% | 3,896,900 |
| 2024/02/15 | 5,536 | 5,627 | 5,496 | 5,622 | +144 | +2.6% | 4,542,100 |
| 2024/02/14 | 5,502 | 5,524 | 5,443 | 5,478 | -61 | -1.1% | 2,829,900 |
| 2024/02/13 | 5,548 | 5,563 | 5,431 | 5,539 | +45 | +0.8% | 2,992,900 |
| 2024/02/09 | 5,440 | 5,515 | 5,439 | 5,494 | +61 | +1.1% | 2,782,800 |
| 2024/02/08 | 5,474 | 5,491 | 5,412 | 5,433 | -36 | -0.7% | 3,097,600 |
251～
300
件表示中 / 3691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 | 263,600円 | -0.3% | +14.2% | 1.61% | 15.11倍 | 1.76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 |
| ルネサス | 173,200円 | +5.3% | +26.2% | 1.62% | 12.45倍 | 1.22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 | 156,000円 | -3.9% | -18.8% | 1.92% | 21.93倍 | 1.65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 | -0.2% | -58.1% | 2.93% | 120.35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 |
| シスメックス | 268,200円 | +10.5% | +10.6% | 1.12% | 30.41倍 | 3.79倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
