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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 7,510 | 7,720 | 7,510 | 7,720 | +300 | +4% | 42,000 |
| 2010/08/18 | 7,480 | 7,550 | 7,400 | 7,420 | +270 | +3.8% | 76,300 |
| 2010/08/17 | 7,070 | 7,200 | 7,070 | 7,150 | +30 | +0.4% | 11,100 |
| 2010/08/16 | 7,170 | 7,170 | 7,050 | 7,120 | -180 | -2.5% | 32,600 |
| 2010/08/13 | 7,330 | 7,390 | 7,230 | 7,300 | -60 | -0.8% | 33,600 |
| 2010/08/12 | 7,150 | 7,360 | 7,060 | 7,360 | +60 | +0.8% | 54,100 |
| 2010/08/11 | 7,450 | 7,450 | 7,270 | 7,300 | -230 | -3.1% | 30,900 |
| 2010/08/10 | 7,680 | 7,720 | 7,510 | 7,530 | -140 | -1.8% | 26,000 |
| 2010/08/09 | 7,800 | 7,800 | 7,620 | 7,670 | -240 | -3% | 36,600 |
| 2010/08/06 | 7,930 | 8,030 | 7,890 | 7,910 | -40 | -0.5% | 16,600 |
| 2010/08/05 | 8,080 | 8,110 | 7,860 | 7,950 | +10 | +0.1% | 8,400 |
| 2010/08/04 | 8,110 | 8,120 | 7,930 | 7,940 | -210 | -2.6% | 16,600 |
| 2010/08/03 | 8,330 | 8,330 | 8,080 | 8,150 | -30 | -0.4% | 10,400 |
| 2010/08/02 | 8,080 | 8,270 | 8,080 | 8,180 | +40 | +0.5% | 7,400 |
| 2010/07/30 | 8,170 | 8,200 | 8,000 | 8,140 | -100 | -1.2% | 22,600 |
| 2010/07/29 | 8,250 | 8,330 | 8,210 | 8,240 | -80 | -1% | 23,000 |
| 2010/07/28 | 8,000 | 8,370 | 8,000 | 8,320 | +430 | +5.4% | 32,800 |
| 2010/07/27 | 7,910 | 7,940 | 7,780 | 7,890 | -10 | -0.1% | 19,200 |
| 2010/07/26 | 8,130 | 8,220 | 7,890 | 7,900 | ±0 | ±0% | 16,400 |
| 2010/07/23 | 7,840 | 7,930 | 7,670 | 7,900 | +290 | +3.8% | 29,900 |
| 2010/07/22 | 7,820 | 7,820 | 7,570 | 7,610 | -330 | -4.2% | 20,400 |
| 2010/07/21 | 8,090 | 8,090 | 7,880 | 7,940 | ±0 | ±0% | 14,000 |
| 2010/07/20 | 7,940 | 8,000 | 7,810 | 7,940 | -130 | -1.6% | 19,100 |
| 2010/07/16 | 7,970 | 8,160 | 7,970 | 8,070 | -30 | -0.4% | 24,300 |
| 2010/07/15 | 8,340 | 8,340 | 8,100 | 8,100 | -300 | -3.6% | 38,600 |
| 2010/07/14 | 8,450 | 8,470 | 8,360 | 8,400 | +210 | +2.6% | 26,300 |
| 2010/07/13 | 8,330 | 8,390 | 8,150 | 8,190 | -20 | -0.2% | 38,300 |
| 2010/07/12 | 8,130 | 8,350 | 8,130 | 8,210 | +180 | +2.2% | 43,200 |
| 2010/07/09 | 7,940 | 8,090 | 7,930 | 8,030 | +140 | +1.8% | 26,400 |
| 2010/07/08 | 7,870 | 7,900 | 7,820 | 7,890 | +370 | +4.9% | 23,600 |
| 2010/07/07 | 7,610 | 7,780 | 7,510 | 7,520 | -90 | -1.2% | 28,900 |
| 2010/07/06 | 7,360 | 7,610 | 7,280 | 7,610 | +160 | +2.1% | 17,900 |
| 2010/07/05 | 7,350 | 7,460 | 7,340 | 7,450 | +60 | +0.8% | 19,000 |
| 2010/07/02 | 7,260 | 7,470 | 7,260 | 7,390 | +150 | +2.1% | 24,300 |
| 2010/07/01 | 7,350 | 7,360 | 7,130 | 7,240 | -230 | -3.1% | 38,200 |
| 2010/06/30 | 7,230 | 7,480 | 7,200 | 7,470 | -60 | -0.8% | 29,600 |
| 2010/06/29 | 7,630 | 7,730 | 7,470 | 7,530 | -90 | -1.2% | 21,300 |
| 2010/06/28 | 7,610 | 7,690 | 7,570 | 7,620 | -70 | -0.9% | 18,200 |
| 2010/06/25 | 7,810 | 7,830 | 7,650 | 7,690 | -220 | -2.8% | 38,700 |
| 2010/06/24 | 7,960 | 8,010 | 7,860 | 7,910 | -60 | -0.8% | 18,400 |
| 2010/06/23 | 8,040 | 8,150 | 7,890 | 7,970 | -130 | -1.6% | 34,300 |
| 2010/06/22 | 8,300 | 8,300 | 8,070 | 8,100 | -280 | -3.3% | 38,400 |
| 2010/06/21 | 8,370 | 8,450 | 8,260 | 8,380 | +40 | +0.5% | 22,300 |
| 2010/06/18 | 8,440 | 8,460 | 8,320 | 8,340 | -120 | -1.4% | 28,300 |
| 2010/06/17 | 8,780 | 8,780 | 8,450 | 8,460 | -360 | -4.1% | 27,000 |
| 2010/06/16 | 8,880 | 8,880 | 8,800 | 8,820 | +60 | +0.7% | 11,100 |
| 2010/06/15 | 8,790 | 8,830 | 8,760 | 8,760 | -80 | -0.9% | 23,600 |
| 2010/06/14 | 8,820 | 8,860 | 8,770 | 8,840 | +80 | +0.9% | 8,000 |
| 2010/06/11 | 8,930 | 8,930 | 8,750 | 8,760 | +60 | +0.7% | 113,700 |
| 2010/06/10 | 8,730 | 8,800 | 8,600 | 8,700 | +70 | +0.8% | 11,500 |
3501～
3550
件表示中 / 3596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 | 280,700円 | +6.5% | +23.4% | 1.43% | 17.44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 |
| パナソニックＨ | 148,600円 | +1.2% | +1.1% | 2.69% | 11.19倍 | 0.78倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
| ＮＥＣ | 1,263,500円 | -3.1% | +34.6% | 1.11% | 20.41倍 | 1.77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 | 151,100円 | +0.8% | -26.5% | 3.31% | 29.98倍 | 0.66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 | 315,800円 | +10.5% | +10.6% | 0.95% | 35.80倍 | 4.47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
