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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 1,544 | 1,564 | 1,544 | 1,547 | +17 | +1.1% | 3,214,800 |
| 2014/11/10 | 1,538 | 1,540 | 1,503 | 1,530 | -16 | -1% | 4,348,300 |
| 2014/11/07 | 1,545 | 1,568 | 1,522 | 1,546 | +14 | +0.9% | 3,012,000 |
| 2014/11/06 | 1,544 | 1,554 | 1,522 | 1,532 | -9 | -0.6% | 2,934,100 |
| 2014/11/05 | 1,536 | 1,561 | 1,524 | 1,541 | +10 | +0.7% | 4,350,100 |
| 2014/11/04 | 1,600 | 1,609 | 1,527 | 1,531 | +29 | +1.9% | 6,656,900 |
| 2014/10/31 | 1,461 | 1,528 | 1,460 | 1,502 | +74.5 | +5.2% | 6,174,400 |
| 2014/10/30 | 1,429 | 1,445 | 1,426.5 | 1,427.5 | +7.5 | +0.5% | 1,932,800 |
| 2014/10/29 | 1,407 | 1,433.5 | 1,397.5 | 1,420 | +14.5 | +1% | 3,662,800 |
| 2014/10/28 | 1,394.5 | 1,412.5 | 1,386.5 | 1,405.5 | +11.5 | +0.8% | 3,719,400 |
| 2014/10/27 | 1,428 | 1,428 | 1,384 | 1,394 | -29.5 | -2.1% | 4,885,500 |
| 2014/10/24 | 1,441 | 1,442 | 1,407 | 1,423.5 | -6.5 | -0.5% | 3,093,800 |
| 2014/10/23 | 1,429.5 | 1,440 | 1,413.5 | 1,430 | +1 | +0.1% | 4,369,700 |
| 2014/10/22 | 1,438.5 | 1,442.5 | 1,403.5 | 1,429 | -1.5 | -0.1% | 4,604,100 |
| 2014/10/21 | 1,440 | 1,456 | 1,428 | 1,430.5 | -12.5 | -0.9% | 2,795,100 |
| 2014/10/20 | 1,440.5 | 1,449 | 1,423 | 1,443 | +29 | +2.1% | 3,586,200 |
| 2014/10/17 | 1,432.5 | 1,432.5 | 1,409 | 1,414 | -6.5 | -0.5% | 3,517,700 |
| 2014/10/16 | 1,459 | 1,459.5 | 1,416 | 1,420.5 | -57 | -3.9% | 5,342,100 |
| 2014/10/15 | 1,464.5 | 1,484.5 | 1,444.5 | 1,477.5 | +25 | +1.7% | 4,388,400 |
| 2014/10/14 | 1,470 | 1,470 | 1,442 | 1,452.5 | -39 | -2.6% | 5,166,700 |
| 2014/10/10 | 1,492 | 1,498 | 1,480 | 1,491.5 | -2 | -0.1% | 4,876,700 |
| 2014/10/09 | 1,519 | 1,519 | 1,489 | 1,493.5 | -19.5 | -1.3% | 2,775,000 |
| 2014/10/08 | 1,510 | 1,518 | 1,502 | 1,513 | -16 | -1% | 2,526,500 |
| 2014/10/07 | 1,527.5 | 1,538 | 1,516.5 | 1,529 | -4 | -0.3% | 2,715,900 |
| 2014/10/06 | 1,550.5 | 1,553 | 1,523.5 | 1,533 | -17 | -1.1% | 3,809,900 |
| 2014/10/03 | 1,541 | 1,553 | 1,532.5 | 1,550 | -1 | -0.1% | 2,487,700 |
| 2014/10/02 | 1,558 | 1,562.5 | 1,545.5 | 1,551 | -15 | -1% | 2,908,700 |
| 2014/10/01 | 1,581 | 1,585.5 | 1,563.5 | 1,566 | -19 | -1.2% | 2,576,500 |
| 2014/09/30 | 1,608.5 | 1,612.5 | 1,571 | 1,585 | -32.5 | -2% | 4,076,200 |
| 2014/09/29 | 1,608.5 | 1,626.5 | 1,605 | 1,617.5 | +11.5 | +0.7% | 3,946,800 |
| 2014/09/26 | 1,594.5 | 1,610.5 | 1,594.5 | 1,606 | -7 | -0.4% | 2,919,700 |
| 2014/09/25 | 1,618 | 1,623 | 1,606.5 | 1,613 | +3.5 | +0.2% | 3,348,700 |
| 2014/09/24 | 1,596 | 1,611 | 1,590.5 | 1,609.5 | +2 | +0.1% | 2,933,200 |
| 2014/09/22 | 1,599.5 | 1,611.5 | 1,595.5 | 1,607.5 | +6.5 | +0.4% | 2,660,200 |
| 2014/09/19 | 1,582.5 | 1,607 | 1,582.5 | 1,601 | +22.5 | +1.4% | 3,899,700 |
| 2014/09/18 | 1,581.5 | 1,588.5 | 1,573 | 1,578.5 | +6 | +0.4% | 2,504,800 |
| 2014/09/17 | 1,576 | 1,586 | 1,571 | 1,572.5 | -1.5 | -0.1% | 2,343,000 |
| 2014/09/16 | 1,581 | 1,588.5 | 1,565 | 1,574 | -7 | -0.4% | 4,696,100 |
| 2014/09/12 | 1,564.5 | 1,591 | 1,556.5 | 1,581 | +28 | +1.8% | 7,354,800 |
| 2014/09/11 | 1,542 | 1,557.5 | 1,532 | 1,553 | +11 | +0.7% | 3,064,300 |
| 2014/09/10 | 1,534.5 | 1,544.5 | 1,529.5 | 1,542 | +6 | +0.4% | 3,025,200 |
| 2014/09/09 | 1,541.5 | 1,545 | 1,533 | 1,536 | -2 | -0.1% | 1,635,300 |
| 2014/09/08 | 1,525 | 1,538.5 | 1,517.5 | 1,538 | +4 | +0.3% | 2,690,900 |
| 2014/09/05 | 1,536.5 | 1,550 | 1,533.5 | 1,534 | +3.5 | +0.2% | 2,439,800 |
| 2014/09/04 | 1,527 | 1,538 | 1,520 | 1,530.5 | +1 | +0.1% | 2,774,600 |
| 2014/09/03 | 1,525.5 | 1,542 | 1,522.5 | 1,529.5 | +15.5 | +1% | 3,970,700 |
| 2014/09/02 | 1,512 | 1,531.5 | 1,507.5 | 1,514 | +2 | +0.1% | 2,477,900 |
| 2014/09/01 | 1,510 | 1,512.5 | 1,491.5 | 1,512 | +1.5 | +0.1% | 2,358,800 |
| 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 |
2551～
2600
件表示中 / 3684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 | 144,100円 | +0.4% | -48.4% | 3.82% | 29.61倍 | 0.71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 | 358,900円 | +5.5% | -2.5% | 1.73% | 17.88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 | 215,600円 | +8.6% | +16.2% | 1.12% | 31.15倍 | 3.70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 | 321,100円 | -2.5% | -60.5% | 0.62% | - | 3.31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 | 750,400円 | +8.4% | +7.7% | 3.04% | 13.03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
