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 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 1,817 | 1,824 | 1,796 | 1,800 | -17 | -0.9% | 1,687,000 |
| 2017/08/21 | 1,842 | 1,844 | 1,814 | 1,817 | -22 | -1.2% | 1,335,400 |
| 2017/08/18 | 1,831 | 1,844 | 1,816 | 1,839 | -11 | -0.6% | 1,739,000 |
| 2017/08/17 | 1,855 | 1,863 | 1,845 | 1,850 | -14 | -0.8% | 1,490,500 |
| 2017/08/16 | 1,860 | 1,870 | 1,854 | 1,864 | -3 | -0.2% | 1,684,700 |
| 2017/08/15 | 1,849 | 1,886 | 1,841 | 1,867 | +34 | +1.9% | 2,776,800 |
| 2017/08/14 | 1,811 | 1,835 | 1,806 | 1,833 | -6 | -0.3% | 2,458,700 |
| 2017/08/10 | 1,840 | 1,850 | 1,832 | 1,839 | -4 | -0.2% | 1,543,300 |
| 2017/08/09 | 1,842 | 1,859 | 1,827 | 1,843 | -7 | -0.4% | 1,869,000 |
| 2017/08/08 | 1,861 | 1,870 | 1,843 | 1,850 | -29 | -1.5% | 2,744,600 |
| 2017/08/07 | 1,923 | 1,924 | 1,876 | 1,879 | -27 | -1.4% | 2,111,800 |
| 2017/08/04 | 1,929 | 1,929 | 1,883 | 1,906 | +33 | +1.8% | 4,358,500 |
| 2017/08/03 | 1,907 | 1,909 | 1,850 | 1,873 | -45 | -2.3% | 2,700,900 |
| 2017/08/02 | 1,911 | 1,928 | 1,908 | 1,918 | +5 | +0.3% | 2,425,700 |
| 2017/08/01 | 1,936 | 1,939 | 1,910 | 1,913 | -32 | -1.6% | 2,508,200 |
| 2017/07/31 | 1,925 | 1,948 | 1,914 | 1,945 | +31 | +1.6% | 2,511,700 |
| 2017/07/28 | 1,914 | 1,917 | 1,895 | 1,914 | +7 | +0.4% | 1,754,400 |
| 2017/07/27 | 1,904 | 1,920 | 1,902 | 1,907 | +6 | +0.3% | 2,107,100 |
| 2017/07/26 | 1,910 | 1,922 | 1,895 | 1,901 | -7 | -0.4% | 1,692,700 |
| 2017/07/25 | 1,903 | 1,917 | 1,892 | 1,908 | -1 | -0.1% | 2,088,300 |
| 2017/07/24 | 1,902 | 1,920 | 1,890 | 1,909 | -1 | -0.1% | 2,279,800 |
| 2017/07/21 | 1,900 | 1,940 | 1,899 | 1,910 | +28 | +1.5% | 4,629,200 |
| 2017/07/20 | 1,867 | 1,892 | 1,862 | 1,882 | +14 | +0.7% | 2,617,800 |
| 2017/07/19 | 1,856 | 1,872 | 1,854 | 1,868 | +14 | +0.8% | 2,115,700 |
| 2017/07/18 | 1,841 | 1,861 | 1,835 | 1,854 | -3 | -0.2% | 1,864,300 |
| 2017/07/14 | 1,861 | 1,866 | 1,848 | 1,857 | +2 | +0.1% | 1,396,500 |
| 2017/07/13 | 1,844 | 1,856 | 1,837 | 1,855 | +3 | +0.2% | 1,632,900 |
| 2017/07/12 | 1,854 | 1,863 | 1,843 | 1,852 | -13 | -0.7% | 1,379,800 |
| 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 |
1951～
2000
件表示中 / 3764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 | 145,000円 | -2.1% | +451.5% | 3.45% | 17.68倍 | 0.74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 | 354,500円 | -4.5% | -19.5% | 1.86% | 22.76倍 | 2.05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 | 266,500円 | +9.0% | +11.0% | 1.16% | 30.02倍 | 4.75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 |
| トプコン | 329,200円 | - | - | 0.00% | - | 3.36倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| 東京精 | 841,400円 | +5.6% | +3.5% | 2.54% | 15.73倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
