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 |
|---|---|---|---|---|---|---|---|
| 2010/10/22 | 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 |
| 2010/09/27 | 7,520 | 7,670 | 7,510 | 7,670 | +200 | +2.7% | 26,200 |
| 2010/09/24 | 7,400 | 7,520 | 7,360 | 7,470 | +20 | +0.3% | 22,100 |
| 2010/09/22 | 7,520 | 7,580 | 7,440 | 7,450 | -100 | -1.3% | 36,000 |
| 2010/09/21 | 7,750 | 7,750 | 7,530 | 7,550 | -70 | -0.9% | 20,800 |
| 2010/09/17 | 7,670 | 7,670 | 7,590 | 7,620 | +30 | +0.4% | 46,400 |
| 2010/09/16 | 7,710 | 7,710 | 7,520 | 7,590 | -60 | -0.8% | 32,500 |
| 2010/09/15 | 7,510 | 7,690 | 7,400 | 7,650 | +100 | +1.3% | 27,500 |
| 2010/09/14 | 7,580 | 7,600 | 7,520 | 7,550 | +20 | +0.3% | 9,700 |
| 2010/09/13 | 7,490 | 7,550 | 7,460 | 7,530 | +100 | +1.3% | 25,700 |
| 2010/09/10 | 7,370 | 7,440 | 7,330 | 7,430 | +110 | +1.5% | 116,900 |
| 2010/09/09 | 7,420 | 7,420 | 7,310 | 7,320 | -10 | -0.1% | 29,800 |
| 2010/09/08 | 7,330 | 7,390 | 7,310 | 7,330 | -150 | -2% | 28,800 |
| 2010/09/07 | 7,480 | 7,620 | 7,450 | 7,480 | -20 | -0.3% | 16,100 |
| 2010/09/06 | 7,490 | 7,510 | 7,380 | 7,500 | +120 | +1.6% | 16,100 |
| 2010/09/03 | 7,330 | 7,450 | 7,290 | 7,380 | -200 | -2.6% | 95,800 |
| 2010/09/02 | 7,710 | 7,710 | 7,470 | 7,580 | +120 | +1.6% | 28,500 |
| 2010/09/01 | 7,370 | 7,490 | 7,320 | 7,460 | +130 | +1.8% | 36,200 |
| 2010/08/31 | 7,510 | 7,550 | 7,330 | 7,330 | -400 | -5.2% | 21,300 |
| 2010/08/30 | 7,850 | 7,880 | 7,710 | 7,730 | +30 | +0.4% | 27,200 |
| 2010/08/27 | 7,500 | 7,740 | 7,400 | 7,700 | +120 | +1.6% | 39,900 |
| 2010/08/26 | 7,510 | 7,600 | 7,420 | 7,580 | +100 | +1.3% | 42,800 |
| 2010/08/25 | 7,600 | 7,640 | 7,450 | 7,480 | -240 | -3.1% | 34,100 |
| 2010/08/24 | 7,730 | 7,760 | 7,580 | 7,720 | +20 | +0.3% | 35,600 |
| 2010/08/23 | 7,860 | 7,860 | 7,650 | 7,700 | -40 | -0.5% | 28,800 |
| 2010/08/20 | 7,620 | 7,920 | 7,570 | 7,740 | +20 | +0.3% | 52,400 |
| 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 |
3601～
3650
件表示中 / 3739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 | 271,300円 | -0.3% | +14.2% | 1.57% | 15.55倍 | 1.81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 | 144,700円 | -7.8% | -15.7% | 2.76% | 10.89倍 | 0.72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 | 192,700円 | +5.3% | +26.2% | 1.45% | 13.85倍 | 1.36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 | 166,400円 | -3.9% | -18.8% | 1.80% | 23.39倍 | 1.75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 | 163,700円 | -5.7% | +49.3% | 3.05% | 32.71倍 | 0.71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
