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 |
|---|---|---|---|---|---|---|---|
| 2011/02/08 | 1,016.3 | 1,018.8 | 1,005 | 1,007.5 | -5 | -0.5% | 308,000 |
| 2011/02/07 | 1,010 | 1,018.8 | 1,005 | 1,012.5 | +22.5 | +2.3% | 452,800 |
| 2011/02/04 | 997.5 | 998.8 | 990 | 990 | ±0 | ±0% | 156,800 |
| 2011/02/03 | 983.8 | 991.3 | 980 | 990 | +11.3 | +1.1% | 316,000 |
| 2011/02/02 | 987.5 | 988.8 | 978.8 | 978.8 | +7.5 | +0.8% | 286,400 |
| 2011/02/01 | 966.3 | 977.5 | 966.3 | 971.3 | +6.3 | +0.6% | 218,400 |
| 2011/01/31 | 957.5 | 970 | 955 | 965 | -11.3 | -1.2% | 316,800 |
| 2011/01/28 | 973.8 | 977.5 | 966.3 | 976.3 | +3.8 | +0.4% | 367,200 |
| 2011/01/27 | 985 | 990 | 965 | 972.5 | -6.3 | -0.6% | 678,400 |
| 2011/01/26 | 995 | 1,003.8 | 977.5 | 978.8 | -32.5 | -3.2% | 790,400 |
| 2011/01/25 | 996.3 | 1,025 | 991.3 | 1,011.3 | +17.5 | +1.8% | 619,200 |
| 2011/01/24 | 1,006.3 | 1,006.3 | 991.3 | 993.8 | +5 | +0.5% | 370,400 |
| 2011/01/21 | 1,010 | 1,010 | 987.5 | 988.8 | -25 | -2.5% | 644,800 |
| 2011/01/20 | 1,036.3 | 1,036.3 | 1,011.3 | 1,013.8 | -36.3 | -3.5% | 756,000 |
| 2011/01/19 | 1,047.5 | 1,055 | 1,042.5 | 1,050 | +10 | +1% | 274,400 |
| 2011/01/18 | 1,040 | 1,047.5 | 1,030 | 1,040 | -5 | -0.5% | 456,000 |
| 2011/01/17 | 1,067.5 | 1,067.5 | 1,043.8 | 1,045 | -16.3 | -1.5% | 400,800 |
| 2011/01/14 | 1,076.3 | 1,083.8 | 1,061.3 | 1,061.3 | -18.8 | -1.7% | 406,400 |
| 2011/01/13 | 1,093.8 | 1,097.5 | 1,073.8 | 1,080 | -5 | -0.5% | 290,400 |
| 2011/01/12 | 1,100 | 1,100 | 1,085 | 1,085 | -2.5 | -0.2% | 233,600 |
| 2011/01/11 | 1,096.3 | 1,096.3 | 1,087.5 | 1,087.5 | -8.8 | -0.8% | 216,000 |
| 2011/01/07 | 1,076.3 | 1,098.8 | 1,075 | 1,096.3 | +23.8 | +2.2% | 264,800 |
| 2011/01/06 | 1,070 | 1,080 | 1,067.5 | 1,072.5 | +20 | +1.9% | 244,800 |
| 2011/01/05 | 1,057.5 | 1,066.3 | 1,051.3 | 1,052.5 | -3.8 | -0.4% | 216,000 |
| 2011/01/04 | 1,041.3 | 1,058.8 | 1,038.8 | 1,056.3 | +22.5 | +2.2% | 315,200 |
| 2010/12/30 | 1,031.3 | 1,037.5 | 1,030 | 1,033.8 | +2.5 | +0.2% | 98,400 |
| 2010/12/29 | 1,035 | 1,035 | 1,027.5 | 1,031.3 | -7.5 | -0.7% | 197,600 |
| 2010/12/28 | 1,055 | 1,056.3 | 1,037.5 | 1,038.8 | -8.8 | -0.8% | 120,000 |
| 2010/12/27 | 1,042.5 | 1,050 | 1,041.3 | 1,047.5 | +3.8 | +0.4% | 114,400 |
| 2010/12/24 | 1,042.5 | 1,052.5 | 1,036.3 | 1,043.8 | +1.3 | +0.1% | 209,600 |
| 2010/12/22 | 1,051.3 | 1,051.3 | 1,041.3 | 1,042.5 | -8.8 | -0.8% | 512,800 |
| 2010/12/21 | 1,066.3 | 1,067.5 | 1,046.3 | 1,051.3 | -16.3 | -1.5% | 533,600 |
| 2010/12/20 | 1,067.5 | 1,075 | 1,065 | 1,067.5 | -5 | -0.5% | 124,000 |
| 2010/12/17 | 1,077.5 | 1,080 | 1,066.3 | 1,072.5 | -5 | -0.5% | 264,800 |
| 2010/12/16 | 1,075 | 1,086.3 | 1,075 | 1,077.5 | -1.3 | -0.1% | 112,000 |
| 2010/12/15 | 1,076.3 | 1,080 | 1,071.3 | 1,078.8 | +2.5 | +0.2% | 111,200 |
| 2010/12/14 | 1,080 | 1,085 | 1,071.3 | 1,076.3 | -5 | -0.5% | 211,200 |
| 2010/12/13 | 1,071.3 | 1,088.8 | 1,071.3 | 1,081.3 | +6.3 | +0.6% | 204,800 |
| 2010/12/10 | 1,098.8 | 1,100 | 1,071.3 | 1,075 | -16.3 | -1.5% | 1,517,600 |
| 2010/12/09 | 1,112.5 | 1,113.8 | 1,090 | 1,091.3 | -12.5 | -1.1% | 252,800 |
| 2010/12/08 | 1,105 | 1,106.3 | 1,093.8 | 1,103.8 | ±0 | ±0% | 273,600 |
| 2010/12/07 | 1,097.5 | 1,105 | 1,091.3 | 1,103.8 | +5 | +0.5% | 207,200 |
| 2010/12/06 | 1,087.5 | 1,102.5 | 1,083.8 | 1,098.8 | +13.8 | +1.3% | 124,000 |
| 2010/12/03 | 1,078.8 | 1,100 | 1,076.3 | 1,085 | +15 | +1.4% | 267,200 |
| 2010/12/02 | 1,077.5 | 1,081.3 | 1,070 | 1,070 | +8.8 | +0.8% | 161,600 |
| 2010/12/01 | 1,043.8 | 1,061.3 | 1,042.5 | 1,061.3 | +8.8 | +0.8% | 69,600 |
| 2010/11/30 | 1,063.8 | 1,063.8 | 1,048.8 | 1,052.5 | -12.5 | -1.2% | 206,400 |
| 2010/11/29 | 1,053.8 | 1,073.8 | 1,053.8 | 1,065 | +12.5 | +1.2% | 140,000 |
| 2010/11/26 | 1,056.3 | 1,058.8 | 1,051.3 | 1,052.5 | -6.3 | -0.6% | 120,800 |
| 2010/11/25 | 1,066.3 | 1,070 | 1,057.5 | 1,058.8 | +1.3 | +0.1% | 218,400 |
3601～
3650
件表示中 / 3810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 | 246,000円 | -0.3% | +15.7% | 0.91% | 14.10倍 | 1.64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 | 184,350円 | +5.3% | +26.2% | 1.52% | 13.34倍 | 1.64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 |
| 京セラ | 216,250円 | -5.7% | +49.3% | 2.31% | 42.41倍 | 0.93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 |
| レーザーテク | 2,168,000円 | -20.5% | -28.8% | 1.52% | 32.50倍 | 9.29倍 |
|
半導体向けマスク・マスクブランクス欠陥検査装置。ＥＵＶ品は独占。受注から検収まで１年超 |
| 富士電機 | 1,075,500円 | +2.8% | +3.2% | 1.49% | 18.53倍 | 2.29倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
