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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 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 |
| 2017/04/27 | 1,593 | 1,612 | 1,590 | 1,608 | +6 | +0.4% | 1,609,000 |
| 2017/04/26 | 1,592 | 1,607 | 1,581 | 1,602 | +16 | +1% | 1,528,100 |
| 2017/04/25 | 1,561 | 1,591 | 1,557 | 1,586 | +25 | +1.6% | 1,785,200 |
| 2017/04/24 | 1,578 | 1,584 | 1,561 | 1,561 | +4 | +0.3% | 1,988,200 |
| 2017/04/21 | 1,550 | 1,562 | 1,549 | 1,557 | +26 | +1.7% | 2,091,300 |
| 2017/04/20 | 1,533 | 1,541 | 1,530 | 1,531 | -7 | -0.5% | 1,643,600 |
| 2017/04/19 | 1,532 | 1,551 | 1,531 | 1,538 | +1 | +0.1% | 1,884,400 |
| 2017/04/18 | 1,535 | 1,550 | 1,532 | 1,537 | +7 | +0.5% | 1,765,700 |
| 2017/04/17 | 1,519 | 1,536 | 1,517 | 1,530 | -4 | -0.3% | 1,611,200 |
| 2017/04/14 | 1,553 | 1,553 | 1,528 | 1,534 | -10 | -0.6% | 1,562,000 |
| 2017/04/13 | 1,537 | 1,547 | 1,532 | 1,544 | -12 | -0.8% | 1,458,100 |
| 2017/04/12 | 1,560 | 1,565 | 1,546 | 1,556 | -16 | -1% | 1,853,500 |
| 2017/04/11 | 1,564 | 1,575 | 1,558 | 1,572 | -5 | -0.3% | 1,540,700 |
| 2017/04/10 | 1,583 | 1,587 | 1,567 | 1,577 | +7 | +0.4% | 1,280,000 |
| 2017/04/07 | 1,583 | 1,591 | 1,559 | 1,570 | +3 | +0.2% | 2,024,500 |
| 2017/04/06 | 1,590 | 1,604 | 1,563 | 1,567 | -26 | -1.6% | 2,249,000 |
| 2017/04/05 | 1,594 | 1,608 | 1,579 | 1,593 | -18 | -1.1% | 2,533,800 |
| 2017/04/04 | 1,623 | 1,628 | 1,600 | 1,611 | -5 | -0.3% | 1,919,900 |
| 2017/04/03 | 1,630 | 1,632 | 1,607 | 1,616 | +2 | +0.1% | 2,035,300 |
| 2017/03/31 | 1,649 | 1,649 | 1,612 | 1,614 | -23 | -1.4% | 1,864,000 |
| 2017/03/30 | 1,633 | 1,657 | 1,632 | 1,637 | -20 | -1.2% | 1,768,700 |
| 2017/03/29 | 1,665 | 1,674 | 1,651 | 1,657 | +1 | +0.1% | 1,375,700 |
| 2017/03/28 | 1,645 | 1,658 | 1,643 | 1,656 | +22 | +1.3% | 1,649,000 |
| 2017/03/27 | 1,643 | 1,656 | 1,630 | 1,634 | -19 | -1.1% | 1,823,600 |
| 2017/03/24 | 1,633 | 1,658 | 1,631 | 1,653 | +19 | +1.2% | 2,032,300 |
| 2017/03/23 | 1,621 | 1,640 | 1,618 | 1,634 | -2 | -0.1% | 2,037,100 |
| 2017/03/22 | 1,651 | 1,659 | 1,633 | 1,636 | -48 | -2.9% | 2,009,700 |
| 2017/03/21 | 1,689 | 1,702 | 1,677 | 1,684 | -15 | -0.9% | 1,444,100 |
| 2017/03/17 | 1,693 | 1,711 | 1,693 | 1,699 | -3 | -0.2% | 2,063,500 |
| 2017/03/16 | 1,700 | 1,711 | 1,694 | 1,702 | -11 | -0.6% | 1,856,100 |
| 2017/03/15 | 1,700 | 1,719 | 1,700 | 1,713 | +2 | +0.1% | 1,613,200 |
| 2017/03/14 | 1,707 | 1,722 | 1,701 | 1,711 | -6 | -0.3% | 2,018,000 |
| 2017/03/13 | 1,706 | 1,719 | 1,699 | 1,717 | -6 | -0.3% | 2,400,800 |
| 2017/03/10 | 1,700 | 1,728 | 1,699 | 1,723 | +31 | +1.8% | 4,551,300 |
| 2017/03/09 | 1,688 | 1,699 | 1,682 | 1,692 | +20 | +1.2% | 1,781,900 |
| 2017/03/08 | 1,659 | 1,680 | 1,659 | 1,672 | +19 | +1.1% | 1,941,500 |
| 2017/03/07 | 1,681 | 1,685 | 1,653 | 1,653 | -39 | -2.3% | 4,122,400 |
| 2017/03/06 | 1,690 | 1,697 | 1,685 | 1,692 | -7 | -0.4% | 1,954,700 |
| 2017/03/03 | 1,731 | 1,731 | 1,695 | 1,699 | -28 | -1.6% | 2,282,700 |
| 2017/03/02 | 1,723 | 1,733 | 1,716 | 1,727 | +22 | +1.3% | 2,833,100 |
| 2017/03/01 | 1,727 | 1,730 | 1,697 | 1,705 | -12 | -0.7% | 2,898,700 |
| 2017/02/28 | 1,711 | 1,723 | 1,706 | 1,717 | +12 | +0.7% | 2,582,500 |
| 2017/02/27 | 1,708 | 1,716 | 1,695 | 1,705 | -19 | -1.1% | 2,136,100 |
| 2017/02/24 | 1,723 | 1,737 | 1,720 | 1,724 | -2 | -0.1% | 1,605,100 |
| 2017/02/23 | 1,724 | 1,731 | 1,718 | 1,726 | +13 | +0.8% | 1,508,300 |
| 2017/02/22 | 1,725 | 1,736 | 1,706 | 1,713 | -12 | -0.7% | 2,240,900 |
| 2017/02/21 | 1,706 | 1,739 | 1,706 | 1,725 | +18 | +1.1% | 2,523,700 |
1851～
1900
件表示中 / 3589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 | 178,700円 | +1.1% | -48.4% | 3.08% | 38.71倍 | 0.93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 | 425,400円 | +5.5% | +0.1% | 1.46% | 21.57倍 | 2.55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 | 271,500円 | +8.6% | +16.2% | 0.89% | 39.22倍 | 4.88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 | 736,100円 | +7.7% | +5.8% | 3.10% | 12.95倍 | 1.79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 | 115,400円 | +10.8% | +14.7% | 0.23% | 21.83倍 | 3.46倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
