ニコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,864 | 1,875 | 1,846 | 1,865 | -11 | -0.6% | 2,451,600 |
| 2017/07/10 | 1,892 | 1,916 | 1,866 | 1,876 | -3 | -0.2% | 4,257,100 |
| 2017/07/07 | 1,853 | 1,911 | 1,849 | 1,879 | +30 | +1.6% | 6,139,300 |
| 2017/07/06 | 1,805 | 1,853 | 1,796 | 1,849 | +84 | +4.8% | 6,475,100 |
| 2017/07/05 | 1,764 | 1,769 | 1,751 | 1,765 | +1 | +0.1% | 1,695,000 |
| 2017/07/04 | 1,790 | 1,793 | 1,758 | 1,764 | -13 | -0.7% | 2,074,700 |
| 2017/07/03 | 1,796 | 1,798 | 1,773 | 1,777 | -19 | -1.1% | 2,965,800 |
| 2017/06/30 | 1,821 | 1,827 | 1,779 | 1,796 | -44 | -2.4% | 3,747,100 |
| 2017/06/29 | 1,860 | 1,865 | 1,832 | 1,840 | -9 | -0.5% | 1,744,500 |
| 2017/06/28 | 1,849 | 1,865 | 1,843 | 1,849 | -6 | -0.3% | 2,264,400 |
| 2017/06/27 | 1,851 | 1,857 | 1,844 | 1,855 | +11 | +0.6% | 2,231,200 |
| 2017/06/26 | 1,851 | 1,854 | 1,832 | 1,844 | -9 | -0.5% | 2,054,400 |
| 2017/06/23 | 1,856 | 1,865 | 1,845 | 1,853 | -3 | -0.2% | 1,794,300 |
| 2017/06/22 | 1,841 | 1,867 | 1,833 | 1,856 | +20 | +1.1% | 3,275,000 |
| 2017/06/21 | 1,824 | 1,845 | 1,822 | 1,836 | +13 | +0.7% | 2,037,000 |
| 2017/06/20 | 1,815 | 1,846 | 1,815 | 1,823 | +22 | +1.2% | 3,429,000 |
| 2017/06/19 | 1,777 | 1,804 | 1,776 | 1,801 | +21 | +1.2% | 2,207,400 |
| 2017/06/16 | 1,777 | 1,794 | 1,767 | 1,780 | +18 | +1% | 2,466,300 |
| 2017/06/15 | 1,739 | 1,769 | 1,736 | 1,762 | +1 | +0.1% | 2,091,800 |
| 2017/06/14 | 1,768 | 1,778 | 1,756 | 1,761 | +1 | +0.1% | 1,268,900 |
| 2017/06/13 | 1,763 | 1,780 | 1,757 | 1,760 | -8 | -0.5% | 2,222,700 |
| 2017/06/12 | 1,775 | 1,784 | 1,760 | 1,768 | -5 | -0.3% | 1,528,600 |
| 2017/06/09 | 1,778 | 1,793 | 1,764 | 1,773 | +1 | +0.1% | 2,330,900 |
| 2017/06/08 | 1,780 | 1,795 | 1,769 | 1,772 | +10 | +0.6% | 1,771,400 |
| 2017/06/07 | 1,765 | 1,768 | 1,740 | 1,762 | -3 | -0.2% | 1,821,700 |
| 2017/06/06 | 1,780 | 1,780 | 1,758 | 1,765 | +4 | +0.2% | 1,906,900 |
| 2017/06/05 | 1,766 | 1,772 | 1,749 | 1,761 | -11 | -0.6% | 1,180,800 |
| 2017/06/02 | 1,762 | 1,774 | 1,755 | 1,772 | +14 | +0.8% | 2,264,700 |
| 2017/06/01 | 1,707 | 1,764 | 1,706 | 1,758 | +51 | +3% | 2,947,200 |
| 2017/05/31 | 1,714 | 1,717 | 1,698 | 1,707 | -12 | -0.7% | 2,690,900 |
| 2017/05/30 | 1,710 | 1,722 | 1,700 | 1,719 | +8 | +0.5% | 1,698,600 |
| 2017/05/29 | 1,705 | 1,715 | 1,701 | 1,711 | +11 | +0.6% | 874,900 |
| 2017/05/26 | 1,700 | 1,708 | 1,695 | 1,700 | -8 | -0.5% | 1,483,300 |
| 2017/05/25 | 1,704 | 1,717 | 1,701 | 1,708 | ±0 | ±0% | 1,531,000 |
| 2017/05/24 | 1,733 | 1,742 | 1,702 | 1,708 | -8 | -0.5% | 2,186,600 |
| 2017/05/23 | 1,711 | 1,723 | 1,707 | 1,716 | +5 | +0.3% | 2,083,700 |
| 2017/05/22 | 1,713 | 1,718 | 1,701 | 1,711 | +8 | +0.5% | 2,459,000 |
| 2017/05/19 | 1,689 | 1,704 | 1,659 | 1,703 | +8 | +0.5% | 4,005,500 |
| 2017/05/18 | 1,653 | 1,699 | 1,652 | 1,695 | +20 | +1.2% | 4,804,800 |
| 2017/05/17 | 1,657 | 1,683 | 1,651 | 1,675 | +5 | +0.3% | 2,221,500 |
| 2017/05/16 | 1,687 | 1,689 | 1,665 | 1,670 | -7 | -0.4% | 1,540,400 |
| 2017/05/15 | 1,660 | 1,684 | 1,656 | 1,677 | +6 | +0.4% | 1,969,000 |
| 2017/05/12 | 1,720 | 1,720 | 1,647 | 1,671 | +8 | +0.5% | 4,834,500 |
| 2017/05/11 | 1,637 | 1,668 | 1,636 | 1,663 | ±0 | ±0% | 2,878,000 |
| 2017/05/10 | 1,673 | 1,678 | 1,662 | 1,663 | -2 | -0.1% | 1,785,800 |
| 2017/05/09 | 1,664 | 1,695 | 1,662 | 1,665 | +22 | +1.3% | 3,740,500 |
| 2017/05/08 | 1,654 | 1,681 | 1,641 | 1,643 | +17 | +1% | 2,849,600 |
| 2017/05/02 | 1,607 | 1,636 | 1,606 | 1,626 | +24 | +1.5% | 1,956,500 |
| 2017/05/01 | 1,580 | 1,603 | 1,580 | 1,602 | +12 | +0.8% | 947,300 |
| 2017/04/28 | 1,608 | 1,614 | 1,588 | 1,590 | -18 | -1.1% | 1,774,600 |
1801～
1850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ニコン」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 |
|---|---|---|---|---|---|---|---|---|
| ニコン | 184,500円 | +1.1% | -48.4% | 2.98% | 39.97倍 | 0.96倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
| 島津製 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85倍 | 4.71倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
| 東京精 | 769,200円 | +7.7% | +5.8% | 2.96% | 13.53倍 | 1.87倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| リガク | 113,900円 | +10.8% | +14.7% | 0.23% | 21.54倍 | 3.41倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
