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 |
|---|---|---|---|---|---|---|---|
| 2013/11/01 | 1,829 | 1,847 | 1,744 | 1,769 | -41 | -2.3% | 4,709,000 |
| 2013/10/31 | 1,839 | 1,842 | 1,806 | 1,810 | -29 | -1.6% | 1,567,900 |
| 2013/10/30 | 1,844 | 1,848 | 1,832 | 1,839 | +9 | +0.5% | 1,552,800 |
| 2013/10/29 | 1,834 | 1,836 | 1,811 | 1,830 | -8 | -0.4% | 1,646,100 |
| 2013/10/28 | 1,833 | 1,847 | 1,825 | 1,838 | +22 | +1.2% | 2,010,200 |
| 2013/10/25 | 1,881 | 1,883 | 1,810 | 1,816 | -66 | -3.5% | 4,267,100 |
| 2013/10/24 | 1,868 | 1,885 | 1,843 | 1,882 | +11 | +0.6% | 2,804,100 |
| 2013/10/23 | 1,892 | 1,904 | 1,865 | 1,871 | +8 | +0.4% | 5,029,800 |
| 2013/10/22 | 1,845 | 1,877 | 1,843 | 1,863 | +23 | +1.3% | 2,980,700 |
| 2013/10/21 | 1,838 | 1,850 | 1,836 | 1,840 | +7 | +0.4% | 2,473,500 |
| 2013/10/18 | 1,821 | 1,839 | 1,810 | 1,833 | +18 | +1% | 3,188,800 |
| 2013/10/17 | 1,830 | 1,833 | 1,813 | 1,815 | +16 | +0.9% | 2,861,600 |
| 2013/10/16 | 1,793 | 1,809 | 1,784 | 1,799 | +16 | +0.9% | 2,527,900 |
| 2013/10/15 | 1,819 | 1,823 | 1,761 | 1,783 | -38 | -2.1% | 5,587,500 |
| 2013/10/11 | 1,800 | 1,839 | 1,788 | 1,821 | +73 | +4.2% | 9,090,500 |
| 2013/10/10 | 1,727 | 1,751 | 1,710 | 1,748 | +34 | +2% | 4,869,000 |
| 2013/10/09 | 1,681 | 1,718 | 1,676 | 1,714 | +36 | +2.1% | 3,733,800 |
| 2013/10/08 | 1,684 | 1,686 | 1,671 | 1,678 | -10 | -0.6% | 3,705,100 |
| 2013/10/07 | 1,693 | 1,701 | 1,669 | 1,688 | -4 | -0.2% | 2,394,300 |
| 2013/10/04 | 1,687 | 1,701 | 1,664 | 1,692 | -1 | -0.1% | 2,920,500 |
| 2013/10/03 | 1,695 | 1,707 | 1,686 | 1,693 | -4 | -0.2% | 3,105,800 |
| 2013/10/02 | 1,715 | 1,732 | 1,690 | 1,697 | -14 | -0.8% | 3,834,600 |
| 2013/10/01 | 1,714 | 1,721 | 1,701 | 1,711 | -2 | -0.1% | 2,925,700 |
| 2013/09/30 | 1,730 | 1,731 | 1,702 | 1,713 | -31 | -1.8% | 3,406,000 |
| 2013/09/27 | 1,748 | 1,761 | 1,734 | 1,744 | +19 | +1.1% | 3,461,700 |
| 2013/09/26 | 1,740 | 1,742 | 1,705 | 1,725 | -15 | -0.9% | 3,211,600 |
| 2013/09/25 | 1,779 | 1,779 | 1,738 | 1,740 | -28 | -1.6% | 3,108,800 |
| 2013/09/24 | 1,803 | 1,805 | 1,752 | 1,768 | -41 | -2.3% | 4,962,500 |
| 2013/09/20 | 1,701 | 1,818 | 1,700 | 1,809 | +109 | +6.4% | 10,886,500 |
| 2013/09/19 | 1,693 | 1,705 | 1,682 | 1,700 | +29 | +1.7% | 3,415,200 |
| 2013/09/18 | 1,660 | 1,685 | 1,652 | 1,671 | +24 | +1.5% | 3,441,400 |
| 2013/09/17 | 1,657 | 1,669 | 1,647 | 1,647 | +1 | +0.1% | 2,441,700 |
| 2013/09/13 | 1,648 | 1,652 | 1,637 | 1,646 | -5 | -0.3% | 4,356,200 |
| 2013/09/12 | 1,650 | 1,657 | 1,646 | 1,651 | +4 | +0.2% | 2,109,300 |
| 2013/09/11 | 1,650 | 1,663 | 1,644 | 1,647 | +1 | +0.1% | 2,612,900 |
| 2013/09/10 | 1,659 | 1,659 | 1,643 | 1,646 | +5 | +0.3% | 2,817,500 |
| 2013/09/09 | 1,677 | 1,683 | 1,633 | 1,641 | +2 | +0.1% | 3,761,500 |
| 2013/09/06 | 1,654 | 1,659 | 1,633 | 1,639 | -14 | -0.8% | 1,758,400 |
| 2013/09/05 | 1,654 | 1,663 | 1,637 | 1,653 | ±0 | ±0% | 2,932,100 |
| 2013/09/04 | 1,647 | 1,669 | 1,632 | 1,653 | +3 | +0.2% | 2,537,000 |
| 2013/09/03 | 1,635 | 1,650 | 1,626 | 1,650 | +38 | +2.4% | 4,096,100 |
| 2013/09/02 | 1,661 | 1,661 | 1,607 | 1,612 | -48 | -2.9% | 4,127,200 |
| 2013/08/30 | 1,673 | 1,695 | 1,657 | 1,660 | +3 | +0.2% | 3,994,000 |
| 2013/08/29 | 1,671 | 1,677 | 1,650 | 1,657 | -21 | -1.3% | 3,529,100 |
| 2013/08/28 | 1,666 | 1,685 | 1,654 | 1,678 | -8 | -0.5% | 2,858,100 |
| 2013/08/27 | 1,711 | 1,711 | 1,682 | 1,686 | -16 | -0.9% | 3,402,900 |
| 2013/08/26 | 1,708 | 1,714 | 1,696 | 1,702 | -2 | -0.1% | 2,754,000 |
| 2013/08/23 | 1,700 | 1,720 | 1,690 | 1,704 | +22 | +1.3% | 4,398,500 |
| 2013/08/22 | 1,695 | 1,695 | 1,675 | 1,682 | -19 | -1.1% | 3,507,500 |
| 2013/08/21 | 1,700 | 1,704 | 1,694 | 1,701 | +7 | +0.4% | 5,068,900 |
2801～
2850
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 | 143,700円 | +0.4% | -48.4% | 3.83% | 29.53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 | 365,500円 | +5.5% | -2.5% | 1.70% | 18.21倍 | 2.15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 | 212,600円 | +8.6% | +16.2% | 1.14% | 30.71倍 | 3.65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 | 321,200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 | 755,300円 | +8.4% | +7.7% | 3.02% | 13.12倍 | 1.83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
