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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,658 | 1,667 | 1,649 | 1,660 | -6 | -0.4% | 1,996,700 |
| 2015/11/19 | 1,670 | 1,675 | 1,655 | 1,666 | +15 | +0.9% | 2,465,500 |
| 2015/11/18 | 1,662 | 1,672 | 1,650 | 1,651 | -3 | -0.2% | 2,104,200 |
| 2015/11/17 | 1,681 | 1,681 | 1,649 | 1,654 | -6 | -0.4% | 3,561,300 |
| 2015/11/16 | 1,645 | 1,668 | 1,633 | 1,660 | -22 | -1.3% | 2,376,200 |
| 2015/11/13 | 1,671 | 1,688 | 1,661 | 1,682 | +5 | +0.3% | 2,516,500 |
| 2015/11/12 | 1,665 | 1,684 | 1,650 | 1,677 | +10 | +0.6% | 2,985,700 |
| 2015/11/11 | 1,669 | 1,682 | 1,656 | 1,667 | -8 | -0.5% | 2,065,100 |
| 2015/11/10 | 1,658 | 1,688 | 1,656 | 1,675 | +13 | +0.8% | 2,531,700 |
| 2015/11/09 | 1,642 | 1,682 | 1,639 | 1,662 | +47 | +2.9% | 4,002,400 |
| 2015/11/06 | 1,608 | 1,623 | 1,603 | 1,615 | +19 | +1.2% | 2,248,500 |
| 2015/11/05 | 1,592 | 1,616 | 1,585 | 1,596 | +19 | +1.2% | 2,169,600 |
| 2015/11/04 | 1,579 | 1,602 | 1,566 | 1,577 | +11 | +0.7% | 2,726,100 |
| 2015/11/02 | 1,593 | 1,614 | 1,558 | 1,566 | -6 | -0.4% | 4,176,100 |
| 2015/10/30 | 1,572 | 1,582 | 1,548 | 1,572 | -4 | -0.3% | 2,508,100 |
| 2015/10/29 | 1,591 | 1,596 | 1,565 | 1,576 | +4 | +0.3% | 1,658,900 |
| 2015/10/28 | 1,584 | 1,598 | 1,546 | 1,572 | -33 | -2.1% | 5,149,100 |
| 2015/10/27 | 1,600 | 1,625 | 1,595 | 1,605 | +5 | +0.3% | 3,888,000 |
| 2015/10/26 | 1,625 | 1,631 | 1,599 | 1,600 | +2 | +0.1% | 1,831,700 |
| 2015/10/23 | 1,600 | 1,617 | 1,590 | 1,598 | +27 | +1.7% | 3,757,300 |
| 2015/10/22 | 1,562 | 1,589 | 1,562 | 1,571 | -1 | -0.1% | 1,983,400 |
| 2015/10/21 | 1,546 | 1,578 | 1,543 | 1,572 | +30 | +1.9% | 2,220,500 |
| 2015/10/20 | 1,538 | 1,551 | 1,532 | 1,542 | +4 | +0.3% | 2,216,000 |
| 2015/10/19 | 1,538 | 1,566 | 1,528 | 1,538 | -3 | -0.2% | 2,079,100 |
| 2015/10/16 | 1,516 | 1,548 | 1,516 | 1,541 | +32 | +2.1% | 3,003,100 |
| 2015/10/15 | 1,468 | 1,516 | 1,468 | 1,509 | +15 | +1% | 2,934,000 |
| 2015/10/14 | 1,515 | 1,543 | 1,481 | 1,494 | -84 | -5.3% | 7,140,700 |
| 2015/10/13 | 1,573 | 1,597 | 1,569 | 1,578 | +8 | +0.5% | 2,297,500 |
| 2015/10/09 | 1,570 | 1,579 | 1,550 | 1,570 | +14 | +0.9% | 2,977,300 |
| 2015/10/08 | 1,559 | 1,595 | 1,551 | 1,556 | +9 | +0.6% | 2,616,000 |
| 2015/10/07 | 1,511 | 1,557 | 1,502 | 1,547 | +30 | +2% | 2,767,800 |
| 2015/10/06 | 1,527 | 1,550 | 1,511 | 1,517 | +17 | +1.1% | 3,183,900 |
| 2015/10/05 | 1,504 | 1,508 | 1,487 | 1,500 | +2 | +0.1% | 2,002,100 |
| 2015/10/02 | 1,463 | 1,519 | 1,451 | 1,498 | -5 | -0.3% | 3,372,100 |
| 2015/10/01 | 1,471 | 1,520 | 1,461 | 1,503 | +61 | +4.2% | 4,887,000 |
| 2015/09/30 | 1,426 | 1,453 | 1,422 | 1,442 | +42 | +3% | 4,140,200 |
| 2015/09/29 | 1,436 | 1,446 | 1,387 | 1,400 | -49 | -3.4% | 4,326,500 |
| 2015/09/28 | 1,445 | 1,454 | 1,425 | 1,449 | +7 | +0.5% | 3,440,000 |
| 2015/09/25 | 1,421 | 1,443 | 1,410 | 1,442 | +3 | +0.2% | 3,561,500 |
| 2015/09/24 | 1,452 | 1,468 | 1,439 | 1,439 | -28 | -1.9% | 2,784,100 |
| 2015/09/18 | 1,482 | 1,494 | 1,456 | 1,467 | -30 | -2% | 3,723,800 |
| 2015/09/17 | 1,507 | 1,509 | 1,487 | 1,497 | +7 | +0.5% | 2,085,400 |
| 2015/09/16 | 1,492 | 1,504 | 1,476 | 1,490 | +10 | +0.7% | 1,446,300 |
| 2015/09/15 | 1,480 | 1,508 | 1,470 | 1,480 | -2 | -0.1% | 1,712,500 |
| 2015/09/14 | 1,505 | 1,515 | 1,469 | 1,482 | -10 | -0.7% | 2,289,800 |
| 2015/09/11 | 1,493 | 1,512 | 1,483 | 1,492 | -40 | -2.6% | 5,629,900 |
| 2015/09/10 | 1,501 | 1,538 | 1,495 | 1,532 | +4 | +0.3% | 3,236,000 |
| 2015/09/09 | 1,491 | 1,536 | 1,490 | 1,528 | +76 | +5.2% | 4,839,800 |
| 2015/09/08 | 1,475 | 1,495 | 1,446 | 1,452 | -13 | -0.9% | 2,998,100 |
| 2015/09/07 | 1,448 | 1,467 | 1,431 | 1,465 | +5 | +0.3% | 3,548,200 |
2301～
2350
件表示中 / 3685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 | 145,200円 | +0.4% | -48.4% | 3.79% | 29.84倍 | 0.72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 | 358,200円 | +5.5% | -2.5% | 1.73% | 17.84倍 | 2.11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 | 214,300円 | +8.6% | +16.2% | 1.13% | 30.96倍 | 3.68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 | 320,300円 | -2.5% | -60.5% | 0.62% | - | 3.30倍 |
|
測量機からＧＰＳ応用製品展開。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 |
| 東京精 | 751,400円 | +8.4% | +7.7% | 3.03% | 13.05倍 | 1.82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
