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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 7,152 | 7,444 | 7,152 | 7,434 | +282 | +3.9% | 5,220,600 |
| 2024/06/13 | 7,085 | 7,230 | 7,085 | 7,152 | +110 | +1.6% | 3,250,400 |
| 2024/06/12 | 7,011 | 7,082 | 6,986 | 7,042 | -30 | -0.4% | 1,860,800 |
| 2024/06/11 | 7,106 | 7,272 | 7,072 | 7,072 | +20 | +0.3% | 3,869,700 |
| 2024/06/10 | 7,030 | 7,099 | 6,946 | 7,052 | +56 | +0.8% | 3,920,500 |
| 2024/06/07 | 7,235 | 7,244 | 6,982 | 6,996 | -221 | -3.1% | 4,304,500 |
| 2024/06/06 | 7,517 | 7,517 | 7,167 | 7,217 | -131 | -1.8% | 4,538,000 |
| 2024/06/05 | 7,514 | 7,520 | 7,326 | 7,348 | -278 | -3.6% | 4,756,900 |
| 2024/06/04 | 7,688 | 7,788 | 7,590 | 7,626 | -71 | -0.9% | 2,867,600 |
| 2024/06/03 | 7,822 | 7,845 | 7,653 | 7,697 | -146 | -1.9% | 3,210,200 |
| 2024/05/31 | 7,893 | 7,897 | 7,701 | 7,843 | -2 | ±0% | 4,860,600 |
| 2024/05/30 | 7,696 | 7,865 | 7,603 | 7,845 | +5 | +0.1% | 3,898,500 |
| 2024/05/29 | 7,953 | 8,015 | 7,823 | 7,840 | -151 | -1.9% | 3,240,400 |
| 2024/05/28 | 7,893 | 8,066 | 7,876 | 7,991 | +88 | +1.1% | 4,205,000 |
| 2024/05/27 | 7,879 | 8,014 | 7,798 | 7,903 | -49 | -0.6% | 5,148,900 |
| 2024/05/24 | 7,887 | 8,023 | 7,848 | 7,952 | -22 | -0.3% | 4,440,500 |
| 2024/05/23 | 7,820 | 7,984 | 7,728 | 7,974 | +348 | +4.6% | 8,070,500 |
| 2024/05/22 | 7,405 | 7,748 | 7,377 | 7,626 | +334 | +4.6% | 8,210,800 |
| 2024/05/21 | 7,363 | 7,408 | 7,288 | 7,292 | -61 | -0.8% | 1,667,400 |
| 2024/05/20 | 7,280 | 7,425 | 7,279 | 7,353 | +26 | +0.4% | 2,078,000 |
| 2024/05/17 | 7,201 | 7,426 | 7,166 | 7,327 | +121 | +1.7% | 4,479,000 |
| 2024/05/16 | 7,063 | 7,236 | 7,044 | 7,206 | +238 | +3.4% | 2,978,500 |
| 2024/05/15 | 6,989 | 7,060 | 6,968 | 6,968 | -18 | -0.3% | 1,630,100 |
| 2024/05/14 | 7,002 | 7,105 | 6,957 | 6,986 | -56 | -0.8% | 1,775,900 |
| 2024/05/13 | 7,130 | 7,190 | 7,033 | 7,042 | -110 | -1.5% | 2,158,500 |
| 2024/05/10 | 7,047 | 7,163 | 7,017 | 7,152 | +196 | +2.8% | 2,545,700 |
| 2024/05/09 | 7,001 | 7,047 | 6,925 | 6,956 | +20 | +0.3% | 2,264,800 |
| 2024/05/08 | 7,100 | 7,120 | 6,936 | 6,936 | -186 | -2.6% | 3,842,100 |
| 2024/05/07 | 7,255 | 7,322 | 7,069 | 7,122 | -132 | -1.8% | 5,066,200 |
| 2024/05/02 | 7,320 | 7,325 | 7,233 | 7,254 | -165 | -2.2% | 3,500,300 |
| 2024/05/01 | 7,400 | 7,458 | 7,310 | 7,419 | +46 | +0.6% | 4,281,900 |
| 2024/04/30 | 7,280 | 7,436 | 7,256 | 7,373 | +258 | +3.6% | 6,971,800 |
| 2024/04/26 | 6,969 | 7,145 | 6,910 | 7,115 | +229 | +3.3% | 8,295,700 |
| 2024/04/25 | 6,880 | 7,005 | 6,754 | 6,886 | +92 | +1.4% | 10,198,200 |
| 2024/04/24 | 6,768 | 6,800 | 6,413 | 6,794 | +49 | +0.7% | 13,951,000 |
| 2024/04/23 | 6,792 | 6,820 | 6,697 | 6,745 | -17 | -0.3% | 3,511,600 |
| 2024/04/22 | 6,770 | 6,868 | 6,630 | 6,762 | +170 | +2.6% | 4,006,800 |
| 2024/04/19 | 6,652 | 6,785 | 6,517 | 6,592 | -180 | -2.7% | 4,041,700 |
| 2024/04/18 | 6,770 | 6,789 | 6,660 | 6,772 | +31 | +0.5% | 2,549,100 |
| 2024/04/17 | 6,930 | 6,930 | 6,715 | 6,741 | -46 | -0.7% | 4,991,100 |
| 2024/04/16 | 6,451 | 6,790 | 6,426 | 6,787 | +436 | +6.9% | 11,021,100 |
| 2024/04/15 | 6,284 | 6,358 | 6,254 | 6,351 | -30 | -0.5% | 2,045,500 |
| 2024/04/12 | 6,324 | 6,455 | 6,291 | 6,381 | +165 | +2.7% | 3,484,200 |
| 2024/04/11 | 6,188 | 6,216 | 6,123 | 6,216 | -16 | -0.3% | 1,779,000 |
| 2024/04/10 | 6,160 | 6,242 | 6,128 | 6,232 | +75 | +1.2% | 1,662,400 |
| 2024/04/09 | 6,062 | 6,157 | 6,057 | 6,157 | +42 | +0.7% | 1,463,300 |
| 2024/04/08 | 6,117 | 6,149 | 6,060 | 6,115 | +54 | +0.9% | 1,320,200 |
| 2024/04/05 | 6,113 | 6,144 | 6,025 | 6,061 | -108 | -1.8% | 1,852,300 |
| 2024/04/04 | 6,233 | 6,317 | 6,140 | 6,169 | +50 | +0.8% | 2,608,100 |
| 2024/04/03 | 6,273 | 6,273 | 6,085 | 6,119 | -154 | -2.5% | 2,769,100 |
1～
50
件表示中 / 3477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 | 743,400円 | +2.3% | +8.6% | 1.08% | 25.89倍 | 2.62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 |
| 三菱電 | 255,300円 | +0.8% | +17.5% | 1.96% | 16.93倍 | 1.43倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| 富士通 | 242,000円 | +0.1% | +107.7% | 1.16% | 19.70倍 | 2.54倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| ファナック | 438,100円 | -6.2% | -17.8% | 1.83% | 38.61倍 | 2.43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％ |
| アドバンテ | 554,100円 | +7.9% | +13.9% | 0.63% | 61.07倍 | 9.49倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
市場注目の銘柄
チャート関連のコラム
