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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,515 | 1,525 | 1,499 | 1,504 | -1 | -0.1% | 2,768,600 |
| 2015/01/29 | 1,511 | 1,515 | 1,486 | 1,505 | -27 | -1.8% | 4,808,900 |
| 2015/01/28 | 1,517 | 1,542 | 1,514 | 1,532 | +2 | +0.1% | 3,326,200 |
| 2015/01/27 | 1,530 | 1,543 | 1,521 | 1,530 | +12 | +0.8% | 2,149,100 |
| 2015/01/26 | 1,516 | 1,525 | 1,504 | 1,518 | -21 | -1.4% | 2,489,700 |
| 2015/01/23 | 1,535 | 1,543 | 1,525 | 1,539 | +17 | +1.1% | 3,748,200 |
| 2015/01/22 | 1,505 | 1,523 | 1,503 | 1,522 | +21 | +1.4% | 4,019,600 |
| 2015/01/21 | 1,491 | 1,521 | 1,491 | 1,501 | +3 | +0.2% | 4,477,200 |
| 2015/01/20 | 1,470 | 1,519 | 1,466 | 1,498 | +46 | +3.2% | 4,933,500 |
| 2015/01/19 | 1,466 | 1,474 | 1,440 | 1,452 | -6 | -0.4% | 3,476,900 |
| 2015/01/16 | 1,468 | 1,469 | 1,428 | 1,458 | -35 | -2.3% | 4,975,700 |
| 2015/01/15 | 1,479 | 1,508 | 1,472 | 1,493 | +25 | +1.7% | 5,103,200 |
| 2015/01/14 | 1,479 | 1,488 | 1,462 | 1,468 | -23 | -1.5% | 4,140,600 |
| 2015/01/13 | 1,493 | 1,500 | 1,461 | 1,491 | -12 | -0.8% | 4,578,600 |
| 2015/01/09 | 1,520 | 1,522 | 1,491 | 1,503 | -19 | -1.2% | 5,093,300 |
| 2015/01/08 | 1,536 | 1,538 | 1,518 | 1,522 | +6 | +0.4% | 3,316,400 |
| 2015/01/07 | 1,525 | 1,528 | 1,511 | 1,516 | -17 | -1.1% | 2,829,000 |
| 2015/01/06 | 1,530 | 1,549 | 1,520 | 1,533 | -35 | -2.2% | 4,894,100 |
| 2015/01/05 | 1,592 | 1,593 | 1,550 | 1,568 | -36 | -2.2% | 4,633,100 |
| 2014/12/30 | 1,620 | 1,620 | 1,601 | 1,604 | -22 | -1.4% | 2,419,100 |
| 2014/12/29 | 1,635 | 1,639 | 1,600 | 1,626 | -5 | -0.3% | 2,217,700 |
| 2014/12/26 | 1,626 | 1,634 | 1,618 | 1,631 | -2 | -0.1% | 2,028,800 |
| 2014/12/25 | 1,640 | 1,641 | 1,606 | 1,633 | -20 | -1.2% | 3,449,700 |
| 2014/12/24 | 1,698 | 1,719 | 1,643 | 1,653 | -41 | -2.4% | 5,226,400 |
| 2014/12/22 | 1,690 | 1,694 | 1,662 | 1,694 | -3 | -0.2% | 2,929,900 |
| 2014/12/19 | 1,699 | 1,712 | 1,689 | 1,697 | +38 | +2.3% | 4,112,400 |
| 2014/12/18 | 1,683 | 1,699 | 1,656 | 1,659 | +1 | +0.1% | 4,433,400 |
| 2014/12/17 | 1,667 | 1,677 | 1,645 | 1,658 | -13 | -0.8% | 3,640,500 |
| 2014/12/16 | 1,703 | 1,707 | 1,664 | 1,671 | -50 | -2.9% | 3,880,200 |
| 2014/12/15 | 1,718 | 1,728 | 1,701 | 1,721 | -17 | -1% | 2,428,100 |
| 2014/12/12 | 1,727 | 1,762 | 1,724 | 1,738 | -3 | -0.2% | 4,642,700 |
| 2014/12/11 | 1,733 | 1,745 | 1,722 | 1,741 | -25 | -1.4% | 4,423,400 |
| 2014/12/10 | 1,777 | 1,778 | 1,740 | 1,766 | -20 | -1.1% | 3,720,800 |
| 2014/12/09 | 1,789 | 1,802 | 1,784 | 1,786 | -10 | -0.6% | 1,906,400 |
| 2014/12/08 | 1,795 | 1,803 | 1,789 | 1,796 | +9 | +0.5% | 2,108,000 |
| 2014/12/05 | 1,780 | 1,795 | 1,769 | 1,787 | +10 | +0.6% | 2,467,400 |
| 2014/12/04 | 1,800 | 1,800 | 1,770 | 1,777 | -7 | -0.4% | 2,603,100 |
| 2014/12/03 | 1,753 | 1,802 | 1,752 | 1,784 | +53 | +3.1% | 7,910,000 |
| 2014/12/02 | 1,704 | 1,738 | 1,702 | 1,731 | +30 | +1.8% | 4,575,000 |
| 2014/12/01 | 1,692 | 1,719 | 1,688 | 1,701 | +9 | +0.5% | 4,747,100 |
| 2014/11/28 | 1,677 | 1,693 | 1,675 | 1,692 | +10 | +0.6% | 3,329,400 |
| 2014/11/27 | 1,670 | 1,699 | 1,668 | 1,682 | +15 | +0.9% | 4,860,600 |
| 2014/11/26 | 1,675 | 1,684 | 1,662 | 1,667 | -8 | -0.5% | 3,252,400 |
| 2014/11/25 | 1,689 | 1,690 | 1,668 | 1,675 | -21 | -1.2% | 5,683,900 |
| 2014/11/21 | 1,653 | 1,700 | 1,649 | 1,696 | +49 | +3% | 7,537,800 |
| 2014/11/20 | 1,615 | 1,658 | 1,613 | 1,647 | +40 | +2.5% | 4,683,500 |
| 2014/11/19 | 1,612 | 1,629 | 1,605 | 1,607 | +4 | +0.2% | 2,216,200 |
| 2014/11/18 | 1,593 | 1,613 | 1,591 | 1,603 | +23 | +1.5% | 2,937,800 |
| 2014/11/17 | 1,609 | 1,613 | 1,575 | 1,580 | -30 | -1.9% | 3,854,200 |
| 2014/11/14 | 1,603 | 1,610 | 1,593 | 1,610 | +23 | +1.4% | 5,052,400 |
2401～
2450
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
