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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 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 |
| 2010/11/10 | 8,070 | 8,210 | 8,070 | 8,180 | +70 | +0.9% | 21,100 |
| 2010/11/09 | 8,120 | 8,140 | 8,040 | 8,110 | -20 | -0.2% | 19,700 |
| 2010/11/08 | 8,260 | 8,270 | 8,090 | 8,130 | +40 | +0.5% | 33,700 |
| 2010/11/05 | 8,040 | 8,140 | 8,020 | 8,090 | +140 | +1.8% | 44,100 |
| 2010/11/04 | 8,030 | 8,090 | 7,920 | 7,950 | +30 | +0.4% | 34,800 |
| 2010/11/02 | 7,880 | 7,930 | 7,860 | 7,920 | +40 | +0.5% | 16,500 |
| 2010/11/01 | 7,890 | 7,960 | 7,800 | 7,880 | -10 | -0.1% | 18,400 |
| 2010/10/29 | 7,920 | 8,010 | 7,810 | 7,890 | -20 | -0.3% | 57,100 |
| 2010/10/28 | 7,830 | 8,010 | 7,820 | 7,910 | +190 | +2.5% | 135,900 |
| 2010/10/27 | 7,440 | 7,770 | 7,440 | 7,720 | +490 | +6.8% | 146,400 |
| 2010/10/26 | 7,230 | 7,320 | 7,200 | 7,230 | +20 | +0.3% | 27,500 |
| 2010/10/25 | 7,230 | 7,250 | 7,180 | 7,210 | -10 | -0.1% | 11,000 |
| 2010/10/22 | 7,160 | 7,250 | 7,160 | 7,220 | +50 | +0.7% | 33,400 |
| 2010/10/21 | 7,100 | 7,190 | 7,080 | 7,170 | +10 | +0.1% | 24,600 |
| 2010/10/20 | 7,050 | 7,190 | 7,020 | 7,160 | +80 | +1.1% | 19,800 |
| 2010/10/19 | 7,020 | 7,100 | 7,000 | 7,080 | -10 | -0.1% | 22,000 |
| 2010/10/18 | 7,020 | 7,140 | 6,980 | 7,090 | +70 | +1% | 33,800 |
| 2010/10/15 | 7,080 | 7,110 | 6,990 | 7,020 | -20 | -0.3% | 38,300 |
| 2010/10/14 | 7,040 | 7,140 | 7,030 | 7,040 | +10 | +0.1% | 48,000 |
| 2010/10/13 | 6,980 | 7,130 | 6,980 | 7,030 | +90 | +1.3% | 33,000 |
| 2010/10/12 | 7,090 | 7,090 | 6,890 | 6,940 | -150 | -2.1% | 52,900 |
| 2010/10/08 | 7,230 | 7,230 | 7,090 | 7,090 | -180 | -2.5% | 54,300 |
| 2010/10/07 | 7,440 | 7,450 | 7,260 | 7,270 | -220 | -2.9% | 44,700 |
| 2010/10/06 | 7,450 | 7,520 | 7,410 | 7,490 | +90 | +1.2% | 32,200 |
| 2010/10/05 | 7,240 | 7,450 | 7,180 | 7,400 | +80 | +1.1% | 34,000 |
| 2010/10/04 | 7,290 | 7,380 | 7,290 | 7,320 | ±0 | ±0% | 21,800 |
| 2010/10/01 | 7,440 | 7,450 | 7,300 | 7,320 | -160 | -2.1% | 41,300 |
| 2010/09/30 | 7,540 | 7,540 | 7,470 | 7,480 | -80 | -1.1% | 24,100 |
| 2010/09/29 | 7,570 | 7,580 | 7,490 | 7,560 | ±0 | ±0% | 26,000 |
| 2010/09/28 | 7,590 | 7,640 | 7,470 | 7,560 | -110 | -1.4% | 26,600 |
3551～
3600
件表示中 / 3721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 | 288,700円 | -0.3% | +14.2% | 1.47% | 16.55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 |
| パナソニックＨ | 150,300円 | -7.8% | -15.7% | 2.66% | 11.32倍 | 0.75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年度に車載機器事業売却 |
| ルネサス | 186,500円 | +5.3% | +26.2% | 1.50% | 13.41倍 | 1.32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 | 151,100円 | -3.9% | -18.8% | 1.99% | 21.24倍 | 1.59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 | 170,700円 | -5.7% | +49.3% | 2.93% | 34.11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
