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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,448 | 1,467 | 1,431 | 1,465 | +5 | +0.3% | 3,548,200 |
| 2015/09/04 | 1,505 | 1,505 | 1,447 | 1,460 | -28 | -1.9% | 3,600,700 |
| 2015/09/03 | 1,516 | 1,516 | 1,487 | 1,488 | -3 | -0.2% | 2,618,600 |
| 2015/09/02 | 1,498 | 1,516 | 1,475 | 1,491 | -28 | -1.8% | 4,328,100 |
| 2015/09/01 | 1,547 | 1,557 | 1,517 | 1,519 | -36 | -2.3% | 2,700,400 |
| 2015/08/31 | 1,558 | 1,570 | 1,530 | 1,555 | -10 | -0.6% | 3,230,600 |
| 2015/08/28 | 1,567 | 1,585 | 1,538 | 1,565 | +36 | +2.4% | 3,441,900 |
| 2015/08/27 | 1,545 | 1,554 | 1,508 | 1,529 | +13 | +0.9% | 4,342,600 |
| 2015/08/26 | 1,497 | 1,527 | 1,466 | 1,516 | +33 | +2.2% | 5,258,000 |
| 2015/08/25 | 1,492 | 1,576 | 1,463 | 1,483 | -25 | -1.7% | 6,721,100 |
| 2015/08/24 | 1,499 | 1,538 | 1,496 | 1,508 | -30 | -2% | 5,291,900 |
| 2015/08/21 | 1,552 | 1,569 | 1,500 | 1,538 | -74 | -4.6% | 9,694,300 |
| 2015/08/20 | 1,660 | 1,671 | 1,596 | 1,612 | -76 | -4.5% | 9,098,600 |
| 2015/08/19 | 1,689 | 1,720 | 1,683 | 1,688 | -4 | -0.2% | 3,428,000 |
| 2015/08/18 | 1,683 | 1,710 | 1,677 | 1,692 | +9 | +0.5% | 4,053,700 |
| 2015/08/17 | 1,665 | 1,693 | 1,655 | 1,683 | +19 | +1.1% | 4,996,400 |
| 2015/08/14 | 1,700 | 1,714 | 1,656 | 1,664 | +39 | +2.4% | 8,266,000 |
| 2015/08/13 | 1,609 | 1,634 | 1,604 | 1,625 | +21 | +1.3% | 3,415,700 |
| 2015/08/12 | 1,613 | 1,627 | 1,595 | 1,604 | -10 | -0.6% | 2,662,100 |
| 2015/08/11 | 1,607 | 1,628 | 1,605 | 1,614 | +21 | +1.3% | 3,840,700 |
| 2015/08/10 | 1,583 | 1,624 | 1,583 | 1,593 | +11 | +0.7% | 3,885,800 |
| 2015/08/07 | 1,568 | 1,620 | 1,555 | 1,582 | +71 | +4.7% | 11,439,400 |
| 2015/08/06 | 1,530 | 1,530 | 1,507 | 1,511 | -16 | -1% | 2,804,400 |
| 2015/08/05 | 1,504 | 1,533 | 1,502 | 1,527 | +11 | +0.7% | 3,343,400 |
| 2015/08/04 | 1,519 | 1,564 | 1,506 | 1,516 | +48 | +3.3% | 6,752,500 |
| 2015/08/03 | 1,486 | 1,487 | 1,452 | 1,468 | -6 | -0.4% | 3,474,300 |
| 2015/07/31 | 1,456 | 1,484 | 1,451 | 1,474 | +18 | +1.2% | 2,875,000 |
| 2015/07/30 | 1,470 | 1,470 | 1,452 | 1,456 | +3 | +0.2% | 2,473,600 |
| 2015/07/29 | 1,460 | 1,476 | 1,434 | 1,453 | +3 | +0.2% | 3,199,200 |
| 2015/07/28 | 1,430 | 1,456 | 1,421 | 1,450 | -4 | -0.3% | 3,058,600 |
| 2015/07/27 | 1,460 | 1,466 | 1,445 | 1,454 | -11 | -0.8% | 2,029,100 |
| 2015/07/24 | 1,472 | 1,478 | 1,462 | 1,465 | -12 | -0.8% | 1,632,600 |
| 2015/07/23 | 1,481 | 1,489 | 1,467 | 1,477 | -2 | -0.1% | 1,396,400 |
| 2015/07/22 | 1,489 | 1,489 | 1,467 | 1,479 | -21 | -1.4% | 1,975,400 |
| 2015/07/21 | 1,510 | 1,513 | 1,493 | 1,500 | -4 | -0.3% | 2,331,000 |
| 2015/07/17 | 1,487 | 1,510 | 1,480 | 1,504 | +27 | +1.8% | 3,451,600 |
| 2015/07/16 | 1,487 | 1,492 | 1,464 | 1,477 | ±0 | ±0% | 2,400,500 |
| 2015/07/15 | 1,473 | 1,494 | 1,473 | 1,477 | +11 | +0.8% | 3,099,100 |
| 2015/07/14 | 1,470 | 1,482 | 1,459 | 1,466 | +15 | +1% | 3,256,000 |
| 2015/07/13 | 1,435 | 1,464 | 1,429 | 1,451 | +25 | +1.8% | 3,033,400 |
| 2015/07/10 | 1,422 | 1,439 | 1,411 | 1,426 | +7 | +0.5% | 2,681,200 |
| 2015/07/09 | 1,413 | 1,422 | 1,383 | 1,419 | -12 | -0.8% | 4,215,900 |
| 2015/07/08 | 1,461 | 1,464 | 1,426 | 1,431 | -25 | -1.7% | 3,801,500 |
| 2015/07/07 | 1,468 | 1,487 | 1,456 | 1,456 | +12 | +0.8% | 3,223,700 |
| 2015/07/06 | 1,436 | 1,458 | 1,435 | 1,444 | -8 | -0.6% | 3,518,400 |
| 2015/07/03 | 1,425 | 1,458 | 1,422 | 1,452 | +26 | +1.8% | 3,591,600 |
| 2015/07/02 | 1,430 | 1,434 | 1,418 | 1,426 | +10 | +0.7% | 3,370,500 |
| 2015/07/01 | 1,422 | 1,424 | 1,415 | 1,416 | ±0 | ±0% | 2,223,500 |
| 2015/06/30 | 1,432 | 1,432 | 1,412 | 1,416 | -20 | -1.4% | 4,480,600 |
| 2015/06/29 | 1,442 | 1,446 | 1,423 | 1,436 | -36 | -2.4% | 3,492,400 |
2251～
2300
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
