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 |
|---|---|---|---|---|---|---|---|
| 2011/01/26 | 7,960 | 8,030 | 7,820 | 7,830 | -260 | -3.2% | 98,800 |
| 2011/01/25 | 7,970 | 8,200 | 7,930 | 8,090 | +140 | +1.8% | 77,400 |
| 2011/01/24 | 8,050 | 8,050 | 7,930 | 7,950 | +40 | +0.5% | 46,300 |
| 2011/01/21 | 8,080 | 8,080 | 7,900 | 7,910 | -200 | -2.5% | 80,600 |
| 2011/01/20 | 8,290 | 8,290 | 8,090 | 8,110 | -290 | -3.5% | 94,500 |
| 2011/01/19 | 8,380 | 8,440 | 8,340 | 8,400 | +80 | +1% | 34,300 |
| 2011/01/18 | 8,320 | 8,380 | 8,240 | 8,320 | -40 | -0.5% | 57,000 |
| 2011/01/17 | 8,540 | 8,540 | 8,350 | 8,360 | -130 | -1.5% | 50,100 |
| 2011/01/14 | 8,610 | 8,670 | 8,490 | 8,490 | -150 | -1.7% | 50,800 |
| 2011/01/13 | 8,750 | 8,780 | 8,590 | 8,640 | -40 | -0.5% | 36,300 |
| 2011/01/12 | 8,800 | 8,800 | 8,680 | 8,680 | -20 | -0.2% | 29,200 |
| 2011/01/11 | 8,770 | 8,770 | 8,700 | 8,700 | -70 | -0.8% | 27,000 |
| 2011/01/07 | 8,610 | 8,790 | 8,600 | 8,770 | +190 | +2.2% | 33,100 |
| 2011/01/06 | 8,560 | 8,640 | 8,540 | 8,580 | +160 | +1.9% | 30,600 |
| 2011/01/05 | 8,460 | 8,530 | 8,410 | 8,420 | -30 | -0.4% | 27,000 |
| 2011/01/04 | 8,330 | 8,470 | 8,310 | 8,450 | +180 | +2.2% | 39,400 |
| 2010/12/30 | 8,250 | 8,300 | 8,240 | 8,270 | +20 | +0.2% | 12,300 |
| 2010/12/29 | 8,280 | 8,280 | 8,220 | 8,250 | -60 | -0.7% | 24,700 |
| 2010/12/28 | 8,440 | 8,450 | 8,300 | 8,310 | -70 | -0.8% | 15,000 |
| 2010/12/27 | 8,340 | 8,400 | 8,330 | 8,380 | +30 | +0.4% | 14,300 |
| 2010/12/24 | 8,340 | 8,420 | 8,290 | 8,350 | +10 | +0.1% | 26,200 |
| 2010/12/22 | 8,410 | 8,410 | 8,330 | 8,340 | -70 | -0.8% | 64,100 |
| 2010/12/21 | 8,530 | 8,540 | 8,370 | 8,410 | -130 | -1.5% | 66,700 |
| 2010/12/20 | 8,540 | 8,600 | 8,520 | 8,540 | -40 | -0.5% | 15,500 |
| 2010/12/17 | 8,620 | 8,640 | 8,530 | 8,580 | -40 | -0.5% | 33,100 |
| 2010/12/16 | 8,600 | 8,690 | 8,600 | 8,620 | -10 | -0.1% | 14,000 |
| 2010/12/15 | 8,610 | 8,640 | 8,570 | 8,630 | +20 | +0.2% | 13,900 |
| 2010/12/14 | 8,640 | 8,680 | 8,570 | 8,610 | -40 | -0.5% | 26,400 |
| 2010/12/13 | 8,570 | 8,710 | 8,570 | 8,650 | +50 | +0.6% | 25,600 |
| 2010/12/10 | 8,790 | 8,800 | 8,570 | 8,600 | -130 | -1.5% | 189,700 |
| 2010/12/09 | 8,900 | 8,910 | 8,720 | 8,730 | -100 | -1.1% | 31,600 |
| 2010/12/08 | 8,840 | 8,850 | 8,750 | 8,830 | ±0 | ±0% | 34,200 |
| 2010/12/07 | 8,780 | 8,840 | 8,730 | 8,830 | +40 | +0.5% | 25,900 |
| 2010/12/06 | 8,700 | 8,820 | 8,670 | 8,790 | +110 | +1.3% | 15,500 |
| 2010/12/03 | 8,630 | 8,800 | 8,610 | 8,680 | +120 | +1.4% | 33,400 |
| 2010/12/02 | 8,620 | 8,650 | 8,560 | 8,560 | +70 | +0.8% | 20,200 |
| 2010/12/01 | 8,350 | 8,490 | 8,340 | 8,490 | +70 | +0.8% | 8,700 |
| 2010/11/30 | 8,510 | 8,510 | 8,390 | 8,420 | -100 | -1.2% | 25,800 |
| 2010/11/29 | 8,430 | 8,590 | 8,430 | 8,520 | +100 | +1.2% | 17,500 |
| 2010/11/26 | 8,450 | 8,470 | 8,410 | 8,420 | -50 | -0.6% | 15,100 |
| 2010/11/25 | 8,530 | 8,560 | 8,460 | 8,470 | +10 | +0.1% | 27,300 |
| 2010/11/24 | 8,360 | 8,530 | 8,280 | 8,460 | -50 | -0.6% | 25,800 |
| 2010/11/22 | 8,590 | 8,600 | 8,510 | 8,510 | -30 | -0.4% | 13,000 |
| 2010/11/19 | 8,630 | 8,720 | 8,480 | 8,540 | ±0 | ±0% | 26,500 |
| 2010/11/18 | 8,360 | 8,550 | 8,360 | 8,540 | +210 | +2.5% | 41,800 |
| 2010/11/17 | 8,020 | 8,330 | 8,020 | 8,330 | +230 | +2.8% | 31,000 |
| 2010/11/16 | 8,190 | 8,190 | 8,050 | 8,100 | -20 | -0.2% | 15,700 |
| 2010/11/15 | 8,020 | 8,140 | 8,020 | 8,120 | +120 | +1.5% | 20,700 |
| 2010/11/12 | 8,120 | 8,120 | 8,000 | 8,000 | -200 | -2.4% | 18,400 |
| 2010/11/11 | 8,180 | 8,210 | 8,140 | 8,200 | +20 | +0.2% | 15,000 |
3401～
3450
件表示中 / 3601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 | 281,600円 | +6.5% | +23.4% | 1.42% | 17.50倍 | 2.02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 | 201,400円 | +4.9% | -1.4% | 1.39% | 12.13倍 | 1.47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 |
| ＮＥＣ | 1,306,000円 | -3.1% | +34.6% | 1.07% | 21.10倍 | 1.83倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 京セラ | 154,000円 | +0.8% | -26.5% | 3.25% | 30.56倍 | 0.68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 | 292,000円 | +10.5% | +10.6% | 1.03% | 33.10倍 | 4.13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
