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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 1,509 | 1,518 | 1,490 | 1,513 | +11 | +0.7% | 3,326,800 |
| 2015/05/26 | 1,505 | 1,510 | 1,500 | 1,502 | -12 | -0.8% | 2,286,300 |
| 2015/05/25 | 1,510 | 1,524 | 1,509 | 1,514 | +7 | +0.5% | 2,878,400 |
| 2015/05/22 | 1,510 | 1,510 | 1,495 | 1,507 | -3 | -0.2% | 3,599,700 |
| 2015/05/21 | 1,509 | 1,514 | 1,503 | 1,510 | +11 | +0.7% | 3,328,000 |
| 2015/05/20 | 1,500 | 1,507 | 1,482 | 1,499 | -11 | -0.7% | 4,735,900 |
| 2015/05/19 | 1,536 | 1,536 | 1,505 | 1,510 | -26 | -1.7% | 6,022,400 |
| 2015/05/18 | 1,522 | 1,543 | 1,508 | 1,536 | +9 | +0.6% | 7,544,200 |
| 2015/05/15 | 1,515 | 1,546 | 1,483 | 1,527 | -188 | -11% | 18,740,500 |
| 2015/05/14 | 1,693 | 1,734 | 1,693 | 1,715 | +1 | +0.1% | 2,594,000 |
| 2015/05/13 | 1,697 | 1,734 | 1,691 | 1,714 | +10 | +0.6% | 3,005,900 |
| 2015/05/12 | 1,724 | 1,728 | 1,684 | 1,704 | -4 | -0.2% | 2,801,800 |
| 2015/05/11 | 1,712 | 1,716 | 1,691 | 1,708 | +24 | +1.4% | 2,662,100 |
| 2015/05/08 | 1,683 | 1,699 | 1,679 | 1,684 | ±0 | ±0% | 1,932,500 |
| 2015/05/07 | 1,675 | 1,694 | 1,641 | 1,684 | -12 | -0.7% | 2,909,400 |
| 2015/05/01 | 1,706 | 1,718 | 1,680 | 1,696 | -6 | -0.4% | 2,031,600 |
| 2015/04/30 | 1,725 | 1,725 | 1,688 | 1,702 | -35 | -2% | 4,869,600 |
| 2015/04/28 | 1,771 | 1,775 | 1,698 | 1,737 | -36 | -2% | 4,592,600 |
| 2015/04/27 | 1,798 | 1,809 | 1,770 | 1,773 | +11 | +0.6% | 3,295,600 |
| 2015/04/24 | 1,770 | 1,779 | 1,748 | 1,762 | +3 | +0.2% | 2,064,300 |
| 2015/04/23 | 1,738 | 1,799 | 1,736 | 1,759 | +27 | +1.6% | 7,414,000 |
| 2015/04/22 | 1,700 | 1,760 | 1,697 | 1,732 | +48 | +2.9% | 6,742,100 |
| 2015/04/21 | 1,695 | 1,696 | 1,641 | 1,684 | -7 | -0.4% | 5,346,700 |
| 2015/04/20 | 1,686 | 1,697 | 1,656 | 1,691 | -18 | -1.1% | 2,915,300 |
| 2015/04/17 | 1,709 | 1,716 | 1,698 | 1,709 | -5 | -0.3% | 1,867,800 |
| 2015/04/16 | 1,690 | 1,720 | 1,686 | 1,714 | +12 | +0.7% | 2,721,300 |
| 2015/04/15 | 1,680 | 1,705 | 1,675 | 1,702 | +9 | +0.5% | 2,493,200 |
| 2015/04/14 | 1,705 | 1,717 | 1,682 | 1,693 | -3 | -0.2% | 2,753,700 |
| 2015/04/13 | 1,692 | 1,702 | 1,676 | 1,696 | +4 | +0.2% | 1,991,500 |
| 2015/04/10 | 1,695 | 1,696 | 1,671 | 1,692 | -4 | -0.2% | 2,965,400 |
| 2015/04/09 | 1,700 | 1,701 | 1,685 | 1,696 | -6 | -0.4% | 2,245,400 |
| 2015/04/08 | 1,710 | 1,718 | 1,686 | 1,702 | +25 | +1.5% | 4,121,900 |
| 2015/04/07 | 1,644 | 1,683 | 1,638 | 1,677 | +45 | +2.8% | 3,628,700 |
| 2015/04/06 | 1,621 | 1,644 | 1,615 | 1,632 | -6 | -0.4% | 2,011,900 |
| 2015/04/03 | 1,623 | 1,649 | 1,618 | 1,638 | +15 | +0.9% | 3,456,900 |
| 2015/04/02 | 1,660 | 1,664 | 1,617 | 1,623 | +38 | +2.4% | 5,147,200 |
| 2015/04/01 | 1,609 | 1,609 | 1,572 | 1,585 | -25 | -1.6% | 3,562,500 |
| 2015/03/31 | 1,615 | 1,629 | 1,603 | 1,610 | +8 | +0.5% | 2,884,100 |
| 2015/03/30 | 1,583 | 1,603 | 1,545 | 1,602 | -8 | -0.5% | 3,430,900 |
| 2015/03/27 | 1,632 | 1,639 | 1,590 | 1,610 | -42 | -2.5% | 4,189,800 |
| 2015/03/26 | 1,655 | 1,659 | 1,644 | 1,652 | -21 | -1.3% | 2,752,900 |
| 2015/03/25 | 1,700 | 1,723 | 1,667 | 1,673 | +6 | +0.4% | 5,282,800 |
| 2015/03/24 | 1,665 | 1,687 | 1,660 | 1,667 | +9 | +0.5% | 4,417,200 |
| 2015/03/23 | 1,672 | 1,676 | 1,641 | 1,658 | -19 | -1.1% | 5,475,500 |
| 2015/03/20 | 1,691 | 1,693 | 1,672 | 1,677 | -10 | -0.6% | 3,433,700 |
| 2015/03/19 | 1,687 | 1,701 | 1,674 | 1,687 | -16 | -0.9% | 3,096,100 |
| 2015/03/18 | 1,690 | 1,703 | 1,680 | 1,703 | +3 | +0.2% | 1,920,100 |
| 2015/03/17 | 1,712 | 1,733 | 1,692 | 1,700 | +5 | +0.3% | 2,272,300 |
| 2015/03/16 | 1,684 | 1,710 | 1,677 | 1,695 | +11 | +0.7% | 2,950,900 |
| 2015/03/13 | 1,687 | 1,691 | 1,637 | 1,684 | -2 | -0.1% | 6,982,300 |
2501～
2550
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 | 142,200円 | -2.1% | +451.5% | 3.52% | 17.33倍 | 0.73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 | 357,500円 | -4.5% | -19.5% | 1.85% | 22.95倍 | 2.07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 | 269,300円 | +9.0% | +11.0% | 1.15% | 30.34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 | 329,100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 | 841,600円 | +5.6% | +3.5% | 2.54% | 15.73倍 | 1.96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
