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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 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 |
| 2017/02/20 | 1,687 | 1,709 | 1,681 | 1,707 | +24 | +1.4% | 2,317,900 |
| 2017/02/17 | 1,650 | 1,686 | 1,650 | 1,683 | +4 | +0.2% | 2,411,000 |
| 2017/02/16 | 1,649 | 1,704 | 1,643 | 1,679 | +35 | +2.1% | 6,977,300 |
| 2017/02/15 | 1,621 | 1,644 | 1,609 | 1,644 | +36 | +2.2% | 6,121,000 |
| 2017/02/14 | 1,695 | 1,715 | 1,600 | 1,608 | -275 | -14.6% | 14,113,200 |
| 2017/02/13 | 1,890 | 1,894 | 1,876 | 1,883 | +6 | +0.3% | 2,425,800 |
| 2017/02/10 | 1,867 | 1,881 | 1,856 | 1,877 | +48 | +2.6% | 3,745,600 |
| 2017/02/09 | 1,816 | 1,831 | 1,808 | 1,829 | +2 | +0.1% | 1,591,900 |
| 2017/02/08 | 1,809 | 1,827 | 1,809 | 1,827 | +23 | +1.3% | 1,531,100 |
| 2017/02/07 | 1,792 | 1,811 | 1,789 | 1,804 | -5 | -0.3% | 1,357,000 |
| 2017/02/06 | 1,807 | 1,810 | 1,792 | 1,809 | +10 | +0.6% | 1,480,600 |
| 2017/02/03 | 1,815 | 1,818 | 1,789 | 1,799 | -5 | -0.3% | 2,201,400 |
| 2017/02/02 | 1,820 | 1,830 | 1,802 | 1,804 | -22 | -1.2% | 1,920,900 |
| 2017/02/01 | 1,810 | 1,827 | 1,800 | 1,826 | +1 | +0.1% | 2,287,800 |
| 2017/01/31 | 1,827 | 1,848 | 1,821 | 1,825 | -23 | -1.2% | 2,019,000 |
| 2017/01/30 | 1,851 | 1,853 | 1,832 | 1,848 | -18 | -1% | 1,872,500 |
| 2017/01/27 | 1,872 | 1,874 | 1,859 | 1,866 | -2 | -0.1% | 2,317,200 |
| 2017/01/26 | 1,867 | 1,875 | 1,850 | 1,868 | +15 | +0.8% | 2,918,800 |
| 2017/01/25 | 1,841 | 1,868 | 1,839 | 1,853 | +39 | +2.1% | 2,916,900 |
| 2017/01/24 | 1,810 | 1,830 | 1,810 | 1,814 | +1 | +0.1% | 2,194,600 |
| 2017/01/23 | 1,820 | 1,825 | 1,806 | 1,813 | -20 | -1.1% | 1,616,500 |
| 2017/01/20 | 1,831 | 1,839 | 1,824 | 1,833 | -4 | -0.2% | 1,143,900 |
| 2017/01/19 | 1,845 | 1,859 | 1,833 | 1,837 | +17 | +0.9% | 1,918,500 |
| 2017/01/18 | 1,808 | 1,826 | 1,802 | 1,820 | +5 | +0.3% | 1,797,500 |
| 2017/01/17 | 1,819 | 1,828 | 1,808 | 1,815 | -13 | -0.7% | 2,474,900 |
2051～
2100
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 | 144,700円 | -2.1% | +451.5% | 3.46% | 17.64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 | 355,800円 | -4.5% | -19.5% | 1.85% | 22.84倍 | 2.06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 | 269,100円 | +9.0% | +11.0% | 1.15% | 30.32倍 | 4.80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 | 845,900円 | +5.6% | +3.5% | 2.53% | 15.81倍 | 1.97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
