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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,497 | 1,511 | 1,486 | 1,510.5 | +11 | +0.7% | 4,332,200 |
| 2014/08/28 | 1,507.5 | 1,507.5 | 1,492 | 1,499.5 | -5.5 | -0.4% | 1,877,200 |
| 2014/08/27 | 1,509.5 | 1,511.5 | 1,498 | 1,505 | -3 | -0.2% | 1,930,500 |
| 2014/08/26 | 1,514 | 1,518.5 | 1,502.5 | 1,508 | -5 | -0.3% | 1,470,200 |
| 2014/08/25 | 1,521 | 1,522 | 1,495 | 1,513 | -3.5 | -0.2% | 2,305,800 |
| 2014/08/22 | 1,528.5 | 1,539.5 | 1,507.5 | 1,516.5 | -12 | -0.8% | 2,996,000 |
| 2014/08/21 | 1,499 | 1,556.5 | 1,496.5 | 1,528.5 | +36 | +2.4% | 5,238,000 |
| 2014/08/20 | 1,497.5 | 1,499 | 1,488.5 | 1,492.5 | +6.5 | +0.4% | 2,300,100 |
| 2014/08/19 | 1,482 | 1,494 | 1,480.5 | 1,486 | +12.5 | +0.8% | 3,213,700 |
| 2014/08/18 | 1,481.5 | 1,481.5 | 1,468 | 1,473.5 | -8 | -0.5% | 2,129,500 |
| 2014/08/15 | 1,479 | 1,486.5 | 1,472 | 1,481.5 | -2.5 | -0.2% | 2,940,800 |
| 2014/08/14 | 1,481 | 1,484.5 | 1,474.5 | 1,484 | +5 | +0.3% | 2,174,800 |
| 2014/08/13 | 1,461 | 1,488.5 | 1,459 | 1,479 | +20.5 | +1.4% | 3,692,300 |
| 2014/08/12 | 1,462 | 1,463.5 | 1,452.5 | 1,458.5 | +3 | +0.2% | 3,416,500 |
| 2014/08/11 | 1,453 | 1,458 | 1,435 | 1,455.5 | +20 | +1.4% | 8,489,000 |
| 2014/08/08 | 1,480 | 1,530 | 1,432 | 1,435.5 | -148.5 | -9.4% | 13,613,000 |
| 2014/08/07 | 1,568.5 | 1,588 | 1,565.5 | 1,584 | +5.5 | +0.3% | 3,493,100 |
| 2014/08/06 | 1,585 | 1,586.5 | 1,568.5 | 1,578.5 | -11 | -0.7% | 2,691,100 |
| 2014/08/05 | 1,600 | 1,609.5 | 1,588.5 | 1,589.5 | -9 | -0.6% | 2,895,400 |
| 2014/08/04 | 1,599 | 1,608 | 1,595.5 | 1,598.5 | ±0 | ±0% | 2,250,900 |
| 2014/08/01 | 1,608 | 1,618 | 1,596 | 1,598.5 | -15 | -0.9% | 3,215,100 |
| 2014/07/31 | 1,597.5 | 1,621.5 | 1,597 | 1,613.5 | +19.5 | +1.2% | 4,157,900 |
| 2014/07/30 | 1,593.5 | 1,602.5 | 1,588.5 | 1,594 | +5.5 | +0.3% | 2,299,300 |
| 2014/07/29 | 1,590 | 1,598 | 1,586.5 | 1,588.5 | +3 | +0.2% | 1,655,300 |
| 2014/07/28 | 1,578.5 | 1,594 | 1,577 | 1,585.5 | +6.5 | +0.4% | 2,448,100 |
| 2014/07/25 | 1,572.5 | 1,589.5 | 1,572 | 1,579 | +16.5 | +1.1% | 2,697,200 |
| 2014/07/24 | 1,568.5 | 1,577 | 1,562.5 | 1,562.5 | +1 | +0.1% | 2,202,100 |
| 2014/07/23 | 1,564.5 | 1,572 | 1,554 | 1,561.5 | -10 | -0.6% | 2,291,000 |
| 2014/07/22 | 1,550 | 1,589.5 | 1,545.5 | 1,571.5 | +36.5 | +2.4% | 6,797,900 |
| 2014/07/18 | 1,536 | 1,537 | 1,522 | 1,535 | -11 | -0.7% | 2,436,200 |
| 2014/07/17 | 1,553 | 1,558 | 1,540 | 1,546 | -7 | -0.5% | 2,269,600 |
| 2014/07/16 | 1,565 | 1,565 | 1,550 | 1,553 | -16 | -1% | 2,172,000 |
| 2014/07/15 | 1,564 | 1,580 | 1,564 | 1,569 | +11 | +0.7% | 1,956,200 |
| 2014/07/14 | 1,549 | 1,563 | 1,548 | 1,558 | +13 | +0.8% | 2,325,200 |
| 2014/07/11 | 1,554 | 1,559 | 1,531 | 1,545 | -19 | -1.2% | 4,436,700 |
| 2014/07/10 | 1,579 | 1,585 | 1,560 | 1,564 | -18 | -1.1% | 2,534,100 |
| 2014/07/09 | 1,582 | 1,597 | 1,575 | 1,582 | -3 | -0.2% | 2,874,500 |
| 2014/07/08 | 1,604 | 1,605 | 1,585 | 1,585 | -20 | -1.2% | 3,955,100 |
| 2014/07/07 | 1,610 | 1,619 | 1,605 | 1,605 | -6 | -0.4% | 1,802,200 |
| 2014/07/04 | 1,603 | 1,619 | 1,600 | 1,611 | +18 | +1.1% | 2,795,000 |
| 2014/07/03 | 1,600 | 1,604 | 1,590 | 1,593 | -5 | -0.3% | 2,355,200 |
| 2014/07/02 | 1,608 | 1,608 | 1,596 | 1,598 | -4 | -0.2% | 2,134,700 |
| 2014/07/01 | 1,598 | 1,612 | 1,595 | 1,602 | +7 | +0.4% | 3,237,500 |
| 2014/06/30 | 1,598 | 1,598 | 1,588 | 1,595 | +2 | +0.1% | 1,777,700 |
| 2014/06/27 | 1,606 | 1,607 | 1,586 | 1,593 | -10 | -0.6% | 3,717,900 |
| 2014/06/26 | 1,602 | 1,604 | 1,596 | 1,603 | +5 | +0.3% | 2,029,100 |
| 2014/06/25 | 1,594 | 1,605 | 1,592 | 1,598 | +4 | +0.3% | 2,071,800 |
| 2014/06/24 | 1,597 | 1,599 | 1,586 | 1,594 | -7 | -0.4% | 2,736,800 |
| 2014/06/23 | 1,600 | 1,603 | 1,597 | 1,601 | +9 | +0.6% | 2,765,600 |
| 2014/06/20 | 1,611 | 1,614 | 1,591 | 1,592 | -11 | -0.7% | 4,665,300 |
2501～
2550
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
