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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 7,170 | 7,300 | 7,160 | 7,280 | +150 | +2.1% | 13,200 |
| 2011/05/06 | 7,170 | 7,190 | 7,110 | 7,130 | -80 | -1.1% | 22,000 |
| 2011/05/02 | 7,170 | 7,260 | 7,170 | 7,210 | +220 | +3.1% | 25,400 |
| 2011/04/28 | 6,990 | 7,030 | 6,960 | 6,990 | +60 | +0.9% | 14,500 |
| 2011/04/27 | 6,970 | 7,030 | 6,880 | 6,930 | -40 | -0.6% | 18,100 |
| 2011/04/26 | 6,830 | 6,980 | 6,810 | 6,970 | -110 | -1.6% | 69,300 |
| 2011/04/25 | 6,940 | 7,150 | 6,940 | 7,080 | +150 | +2.2% | 13,400 |
| 2011/04/22 | 6,820 | 6,990 | 6,810 | 6,930 | +50 | +0.7% | 8,700 |
| 2011/04/21 | 6,770 | 6,920 | 6,760 | 6,880 | +140 | +2.1% | 11,900 |
| 2011/04/20 | 6,740 | 6,810 | 6,720 | 6,740 | -20 | -0.3% | 13,300 |
| 2011/04/19 | 6,830 | 6,840 | 6,720 | 6,760 | -160 | -2.3% | 15,100 |
| 2011/04/18 | 6,960 | 6,960 | 6,890 | 6,920 | -40 | -0.6% | 10,000 |
| 2011/04/15 | 6,960 | 6,990 | 6,950 | 6,960 | -70 | -1% | 8,800 |
| 2011/04/14 | 6,980 | 7,060 | 6,980 | 7,030 | +20 | +0.3% | 17,300 |
| 2011/04/13 | 6,980 | 7,040 | 6,980 | 7,010 | +10 | +0.1% | 10,600 |
| 2011/04/12 | 6,930 | 7,030 | 6,930 | 7,000 | -40 | -0.6% | 17,100 |
| 2011/04/11 | 6,940 | 7,100 | 6,930 | 7,040 | +120 | +1.7% | 20,300 |
| 2011/04/08 | 6,930 | 6,970 | 6,840 | 6,920 | -80 | -1.1% | 32,700 |
| 2011/04/07 | 7,070 | 7,070 | 7,000 | 7,000 | -80 | -1.1% | 15,400 |
| 2011/04/06 | 6,980 | 7,150 | 6,980 | 7,080 | +60 | +0.9% | 19,700 |
| 2011/04/05 | 7,060 | 7,060 | 6,960 | 7,020 | -80 | -1.1% | 10,500 |
| 2011/04/04 | 7,150 | 7,170 | 7,080 | 7,100 | ±0 | ±0% | 10,500 |
| 2011/04/01 | 7,170 | 7,180 | 7,100 | 7,100 | -90 | -1.3% | 15,900 |
| 2011/03/31 | 7,230 | 7,230 | 7,110 | 7,190 | +10 | +0.1% | 22,800 |
| 2011/03/30 | 7,000 | 7,190 | 6,990 | 7,180 | +210 | +3% | 25,700 |
| 2011/03/29 | 7,020 | 7,020 | 6,950 | 6,970 | -130 | -1.8% | 32,900 |
| 2011/03/28 | 7,210 | 7,210 | 7,020 | 7,100 | -150 | -2.1% | 28,000 |
| 2011/03/25 | 7,210 | 7,250 | 7,180 | 7,250 | +50 | +0.7% | 31,800 |
| 2011/03/24 | 7,190 | 7,250 | 7,100 | 7,200 | +10 | +0.1% | 34,600 |
| 2011/03/23 | 7,200 | 7,210 | 7,070 | 7,190 | -10 | -0.1% | 20,900 |
| 2011/03/22 | 7,370 | 7,390 | 7,140 | 7,200 | +40 | +0.6% | 35,500 |
| 2011/03/18 | 6,970 | 7,230 | 6,970 | 7,160 | +280 | +4.1% | 64,800 |
| 2011/03/17 | 6,550 | 6,930 | 6,500 | 6,880 | +30 | +0.4% | 41,900 |
| 2011/03/16 | 6,540 | 6,930 | 6,540 | 6,850 | +550 | +8.7% | 113,500 |
| 2011/03/15 | 6,470 | 6,510 | 5,750 | 6,300 | -450 | -6.7% | 105,500 |
| 2011/03/14 | 6,770 | 6,990 | 6,710 | 6,750 | -550 | -7.5% | 84,900 |
| 2011/03/11 | 7,300 | 7,370 | 7,260 | 7,300 | -120 | -1.6% | 227,100 |
| 2011/03/10 | 7,230 | 7,450 | 7,180 | 7,420 | +190 | +2.6% | 57,500 |
| 2011/03/09 | 7,350 | 7,370 | 7,220 | 7,230 | -100 | -1.4% | 35,500 |
| 2011/03/08 | 7,370 | 7,480 | 7,330 | 7,330 | -70 | -0.9% | 24,100 |
| 2011/03/07 | 7,420 | 7,420 | 7,320 | 7,400 | -20 | -0.3% | 34,900 |
| 2011/03/04 | 7,590 | 7,620 | 7,370 | 7,420 | -90 | -1.2% | 58,000 |
| 2011/03/03 | 7,500 | 7,530 | 7,500 | 7,510 | ±0 | ±0% | 13,700 |
| 2011/03/02 | 7,530 | 7,550 | 7,500 | 7,510 | -130 | -1.7% | 39,300 |
| 2011/03/01 | 7,660 | 7,680 | 7,620 | 7,640 | +50 | +0.7% | 26,300 |
| 2011/02/28 | 7,560 | 7,620 | 7,520 | 7,590 | +50 | +0.7% | 28,600 |
| 2011/02/25 | 7,530 | 7,600 | 7,490 | 7,540 | +10 | +0.1% | 39,900 |
| 2011/02/24 | 7,650 | 7,650 | 7,520 | 7,530 | -160 | -2.1% | 55,700 |
| 2011/02/23 | 7,710 | 7,770 | 7,670 | 7,690 | -130 | -1.7% | 55,900 |
| 2011/02/22 | 7,950 | 7,950 | 7,800 | 7,820 | -170 | -2.1% | 31,700 |
3451～
3500
件表示中 / 3718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 | 289,400円 | -0.3% | +14.2% | 1.47% | 16.59倍 | 1.93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 | 383,300円 | +6.6% | +11.8% | 2.45% | 22.35倍 | 2.07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 | 197,900円 | +5.3% | +26.2% | 1.41% | 14.22倍 | 1.40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 | 158,100円 | -3.9% | -18.8% | 1.90% | 22.22倍 | 1.67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 | 171,800円 | -5.7% | +49.3% | 2.91% | 34.33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
