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 |
|---|---|---|---|---|---|---|---|
| 2015/03/12 | 1,680 | 1,697 | 1,667 | 1,686 | +20 | +1.2% | 4,709,200 |
| 2015/03/11 | 1,680 | 1,685 | 1,661 | 1,666 | -35 | -2.1% | 4,305,600 |
| 2015/03/10 | 1,669 | 1,744 | 1,661 | 1,701 | +45 | +2.7% | 6,848,500 |
| 2015/03/09 | 1,674 | 1,687 | 1,647 | 1,656 | -14 | -0.8% | 4,845,600 |
| 2015/03/06 | 1,630 | 1,674 | 1,624 | 1,670 | +33 | +2% | 6,177,100 |
| 2015/03/05 | 1,578 | 1,644 | 1,577 | 1,637 | +60 | +3.8% | 6,550,600 |
| 2015/03/04 | 1,561 | 1,597 | 1,560 | 1,577 | +17 | +1.1% | 4,098,700 |
| 2015/03/03 | 1,571 | 1,572 | 1,550 | 1,560 | -1 | -0.1% | 2,997,600 |
| 2015/03/02 | 1,559 | 1,569 | 1,549 | 1,561 | +16 | +1% | 4,926,200 |
| 2015/02/27 | 1,540 | 1,545 | 1,526 | 1,545 | +5 | +0.3% | 3,290,400 |
| 2015/02/26 | 1,538 | 1,549 | 1,533 | 1,540 | +7 | +0.5% | 2,354,400 |
| 2015/02/25 | 1,546 | 1,547 | 1,525 | 1,533 | -14 | -0.9% | 2,988,900 |
| 2015/02/24 | 1,549 | 1,563 | 1,539 | 1,547 | +2 | +0.1% | 2,475,800 |
| 2015/02/23 | 1,538 | 1,566 | 1,538 | 1,545 | +17 | +1.1% | 3,435,000 |
| 2015/02/20 | 1,521 | 1,532 | 1,517 | 1,528 | +15 | +1% | 2,574,000 |
| 2015/02/19 | 1,532 | 1,550 | 1,511 | 1,513 | -2 | -0.1% | 3,154,800 |
| 2015/02/18 | 1,512 | 1,542 | 1,508 | 1,515 | +27 | +1.8% | 6,648,600 |
| 2015/02/17 | 1,460 | 1,508 | 1,460 | 1,488 | +13 | +0.9% | 3,791,600 |
| 2015/02/16 | 1,467 | 1,487 | 1,458 | 1,475 | +12 | +0.8% | 3,587,300 |
| 2015/02/13 | 1,451 | 1,476 | 1,451 | 1,463 | ±0 | ±0% | 3,549,300 |
| 2015/02/12 | 1,456 | 1,470 | 1,451 | 1,463 | +25 | +1.7% | 4,362,200 |
| 2015/02/10 | 1,419 | 1,440 | 1,414 | 1,438 | +23 | +1.6% | 4,808,800 |
| 2015/02/09 | 1,448 | 1,449 | 1,406 | 1,415 | -52 | -3.5% | 10,439,600 |
| 2015/02/06 | 1,412 | 1,474 | 1,396 | 1,467 | -85 | -5.5% | 15,814,200 |
| 2015/02/05 | 1,525 | 1,554 | 1,505 | 1,552 | +24 | +1.6% | 3,863,800 |
| 2015/02/04 | 1,539 | 1,545 | 1,522 | 1,528 | +8 | +0.5% | 3,348,700 |
| 2015/02/03 | 1,493 | 1,542 | 1,493 | 1,520 | +33 | +2.2% | 5,620,100 |
| 2015/02/02 | 1,489 | 1,493 | 1,475 | 1,487 | -17 | -1.1% | 3,278,300 |
| 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 |
2551～
2600
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
