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 |
|---|---|---|---|---|---|---|---|
| 2011/10/19 | 1,748 | 1,748 | 1,695 | 1,716 | -32 | -1.8% | 2,692,000 |
| 2011/10/18 | 1,713 | 1,765 | 1,704 | 1,748 | +2 | +0.1% | 2,263,200 |
| 2011/10/17 | 1,748 | 1,759 | 1,729 | 1,746 | -1 | -0.1% | 2,124,900 |
| 2011/10/14 | 1,759 | 1,771 | 1,697 | 1,747 | -15 | -0.9% | 3,823,500 |
| 2011/10/13 | 1,760 | 1,795 | 1,751 | 1,762 | -18 | -1% | 4,671,900 |
| 2011/10/12 | 1,788 | 1,788 | 1,735 | 1,780 | -64 | -3.5% | 8,050,500 |
| 2011/10/11 | 1,940 | 1,956 | 1,839 | 1,844 | -76 | -4% | 6,145,400 |
| 2011/10/07 | 1,910 | 1,938 | 1,902 | 1,920 | +45 | +2.4% | 2,821,400 |
| 2011/10/06 | 1,874 | 1,906 | 1,866 | 1,875 | +32 | +1.7% | 2,736,000 |
| 2011/10/05 | 1,863 | 1,880 | 1,814 | 1,843 | -2 | -0.1% | 2,823,200 |
| 2011/10/04 | 1,753 | 1,848 | 1,752 | 1,845 | +61 | +3.4% | 4,379,700 |
| 2011/10/03 | 1,803 | 1,810 | 1,750 | 1,784 | -59 | -3.2% | 2,720,700 |
| 2011/09/30 | 1,816 | 1,852 | 1,801 | 1,843 | +28 | +1.5% | 2,494,900 |
| 2011/09/29 | 1,820 | 1,828 | 1,766 | 1,815 | -43 | -2.3% | 5,181,600 |
| 2011/09/28 | 1,883 | 1,890 | 1,853 | 1,858 | -2 | -0.1% | 2,280,800 |
| 2011/09/27 | 1,846 | 1,860 | 1,829 | 1,860 | +52 | +2.9% | 2,174,100 |
| 2011/09/26 | 1,851 | 1,876 | 1,795 | 1,808 | -29 | -1.6% | 3,896,800 |
| 2011/09/22 | 1,841 | 1,856 | 1,820 | 1,837 | -23 | -1.2% | 2,850,800 |
| 2011/09/21 | 1,842 | 1,875 | 1,811 | 1,860 | +30 | +1.6% | 3,603,700 |
| 2011/09/20 | 1,849 | 1,868 | 1,822 | 1,830 | -59 | -3.1% | 4,100,200 |
| 2011/09/16 | 1,830 | 1,892 | 1,820 | 1,889 | +97 | +5.4% | 5,119,900 |
| 2011/09/15 | 1,778 | 1,817 | 1,774 | 1,792 | +64 | +3.7% | 4,613,600 |
| 2011/09/14 | 1,742 | 1,774 | 1,726 | 1,728 | -16 | -0.9% | 2,793,700 |
| 2011/09/13 | 1,755 | 1,760 | 1,732 | 1,744 | +5 | +0.3% | 2,714,400 |
| 2011/09/12 | 1,728 | 1,782 | 1,713 | 1,739 | -34 | -1.9% | 4,177,100 |
| 2011/09/09 | 1,755 | 1,797 | 1,747 | 1,773 | +45 | +2.6% | 6,995,500 |
| 2011/09/08 | 1,721 | 1,732 | 1,700 | 1,728 | +53 | +3.2% | 3,787,900 |
| 2011/09/07 | 1,643 | 1,675 | 1,636 | 1,675 | +61 | +3.8% | 3,152,200 |
| 2011/09/06 | 1,630 | 1,639 | 1,607 | 1,614 | -39 | -2.4% | 2,585,500 |
| 2011/09/05 | 1,661 | 1,673 | 1,636 | 1,653 | -45 | -2.7% | 2,727,800 |
| 2011/09/02 | 1,695 | 1,710 | 1,676 | 1,698 | -7 | -0.4% | 2,078,300 |
| 2011/09/01 | 1,697 | 1,715 | 1,690 | 1,705 | +29 | +1.7% | 3,129,200 |
| 2011/08/31 | 1,700 | 1,708 | 1,667 | 1,676 | -24 | -1.4% | 2,597,700 |
| 2011/08/30 | 1,720 | 1,733 | 1,698 | 1,700 | +7 | +0.4% | 2,143,900 |
| 2011/08/29 | 1,665 | 1,711 | 1,650 | 1,693 | +21 | +1.3% | 2,034,800 |
| 2011/08/26 | 1,645 | 1,677 | 1,637 | 1,672 | +8 | +0.5% | 2,658,400 |
| 2011/08/25 | 1,698 | 1,701 | 1,661 | 1,664 | -5 | -0.3% | 2,482,700 |
| 2011/08/24 | 1,700 | 1,703 | 1,661 | 1,669 | +7 | +0.4% | 3,241,600 |
| 2011/08/23 | 1,634 | 1,669 | 1,625 | 1,662 | +66 | +4.1% | 3,828,800 |
| 2011/08/22 | 1,610 | 1,644 | 1,592 | 1,596 | -14 | -0.9% | 3,200,600 |
| 2011/08/19 | 1,665 | 1,666 | 1,607 | 1,610 | -100 | -5.8% | 4,901,900 |
| 2011/08/18 | 1,776 | 1,776 | 1,700 | 1,710 | -65 | -3.7% | 3,877,500 |
| 2011/08/17 | 1,780 | 1,787 | 1,771 | 1,775 | -18 | -1% | 1,815,400 |
| 2011/08/16 | 1,776 | 1,797 | 1,771 | 1,793 | +22 | +1.2% | 2,190,400 |
| 2011/08/15 | 1,759 | 1,778 | 1,735 | 1,771 | +36 | +2.1% | 3,034,400 |
| 2011/08/12 | 1,768 | 1,787 | 1,701 | 1,735 | -15 | -0.9% | 5,046,300 |
| 2011/08/11 | 1,657 | 1,774 | 1,644 | 1,750 | +133 | +8.2% | 9,204,600 |
| 2011/08/10 | 1,656 | 1,670 | 1,611 | 1,617 | +10 | +0.6% | 2,937,300 |
| 2011/08/09 | 1,585 | 1,609 | 1,560 | 1,607 | -45 | -2.7% | 5,173,300 |
| 2011/08/08 | 1,680 | 1,685 | 1,634 | 1,652 | -72 | -4.2% | 3,810,400 |
3301～
3350
件表示中 / 3681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 | 144,500円 | +0.4% | -48.4% | 3.81% | 29.70倍 | 0.72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 | 357,900円 | +5.5% | -2.5% | 1.73% | 17.83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 | 217,700円 | +8.6% | +16.2% | 1.11% | 31.45倍 | 3.74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 | 318,600円 | -2.5% | -60.5% | 0.63% | - | 3.28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 | 742,500円 | +8.4% | +7.7% | 3.07% | 12.89倍 | 1.80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
