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 |
|---|---|---|---|---|---|---|---|
| 2011/08/05 | 1,721 | 1,744 | 1,704 | 1,724 | -63 | -3.5% | 2,941,300 |
| 2011/08/04 | 1,794 | 1,815 | 1,779 | 1,787 | +22 | +1.2% | 2,037,200 |
| 2011/08/03 | 1,761 | 1,776 | 1,751 | 1,765 | -43 | -2.4% | 2,792,700 |
| 2011/08/02 | 1,834 | 1,835 | 1,786 | 1,808 | -53 | -2.8% | 2,661,400 |
| 2011/08/01 | 1,841 | 1,870 | 1,834 | 1,861 | +49 | +2.7% | 2,352,000 |
| 2011/07/29 | 1,809 | 1,825 | 1,794 | 1,812 | -4 | -0.2% | 1,731,400 |
| 2011/07/28 | 1,810 | 1,839 | 1,799 | 1,816 | -29 | -1.6% | 1,701,600 |
| 2011/07/27 | 1,823 | 1,847 | 1,817 | 1,845 | +5 | +0.3% | 1,431,800 |
| 2011/07/26 | 1,847 | 1,856 | 1,827 | 1,840 | +8 | +0.4% | 1,823,300 |
| 2011/07/25 | 1,827 | 1,850 | 1,822 | 1,832 | -25 | -1.3% | 1,340,100 |
| 2011/07/22 | 1,855 | 1,865 | 1,850 | 1,857 | +25 | +1.4% | 1,963,600 |
| 2011/07/21 | 1,830 | 1,836 | 1,806 | 1,832 | +2 | +0.1% | 2,198,100 |
| 2011/07/20 | 1,808 | 1,839 | 1,803 | 1,830 | +62 | +3.5% | 3,301,900 |
| 2011/07/19 | 1,782 | 1,787 | 1,755 | 1,768 | -42 | -2.3% | 2,997,200 |
| 2011/07/15 | 1,804 | 1,815 | 1,796 | 1,810 | +15 | +0.8% | 1,805,300 |
| 2011/07/14 | 1,800 | 1,812 | 1,777 | 1,795 | -15 | -0.8% | 3,800,400 |
| 2011/07/13 | 1,834 | 1,835 | 1,791 | 1,810 | -50 | -2.7% | 5,880,500 |
| 2011/07/12 | 1,864 | 1,865 | 1,838 | 1,860 | -38 | -2% | 2,622,100 |
| 2011/07/11 | 1,909 | 1,909 | 1,885 | 1,898 | -27 | -1.4% | 1,608,000 |
| 2011/07/08 | 1,946 | 1,946 | 1,920 | 1,925 | +9 | +0.5% | 1,893,700 |
| 2011/07/07 | 1,902 | 1,924 | 1,895 | 1,916 | +11 | +0.6% | 1,469,000 |
| 2011/07/06 | 1,891 | 1,905 | 1,864 | 1,905 | +17 | +0.9% | 1,781,300 |
| 2011/07/05 | 1,910 | 1,913 | 1,878 | 1,888 | -21 | -1.1% | 1,430,400 |
| 2011/07/04 | 1,922 | 1,929 | 1,901 | 1,909 | +13 | +0.7% | 1,447,500 |
| 2011/07/01 | 1,919 | 1,922 | 1,891 | 1,896 | +7 | +0.4% | 2,154,900 |
| 2011/06/30 | 1,880 | 1,897 | 1,864 | 1,889 | +14 | +0.7% | 3,174,300 |
| 2011/06/29 | 1,870 | 1,885 | 1,854 | 1,875 | +28 | +1.5% | 4,368,100 |
| 2011/06/28 | 1,890 | 1,890 | 1,845 | 1,847 | -18 | -1% | 5,373,000 |
| 2011/06/27 | 1,885 | 1,886 | 1,859 | 1,865 | -22 | -1.2% | 3,387,000 |
| 2011/06/24 | 1,938 | 1,946 | 1,882 | 1,887 | -39 | -2% | 5,415,000 |
| 2011/06/23 | 1,975 | 1,980 | 1,917 | 1,926 | -99 | -4.9% | 6,786,000 |
| 2011/06/22 | 2,003 | 2,033 | 2,001 | 2,025 | +23 | +1.1% | 3,456,200 |
| 2011/06/21 | 1,970 | 2,002 | 1,961 | 2,002 | +56 | +2.9% | 3,560,500 |
| 2011/06/20 | 1,926 | 1,962 | 1,926 | 1,946 | +14 | +0.7% | 2,373,700 |
| 2011/06/17 | 1,931 | 1,942 | 1,914 | 1,932 | +17 | +0.9% | 2,751,600 |
| 2011/06/16 | 1,931 | 1,932 | 1,907 | 1,915 | -45 | -2.3% | 2,697,800 |
| 2011/06/15 | 1,950 | 1,966 | 1,943 | 1,960 | +27 | +1.4% | 1,755,800 |
| 2011/06/14 | 1,915 | 1,947 | 1,908 | 1,933 | +19 | +1% | 1,213,600 |
| 2011/06/13 | 1,890 | 1,920 | 1,885 | 1,914 | -11 | -0.6% | 1,133,100 |
| 2011/06/10 | 1,934 | 1,948 | 1,920 | 1,925 | -1 | -0.1% | 4,203,800 |
| 2011/06/09 | 1,877 | 1,927 | 1,875 | 1,926 | +34 | +1.8% | 2,727,300 |
| 2011/06/08 | 1,882 | 1,922 | 1,877 | 1,892 | -3 | -0.2% | 2,253,500 |
| 2011/06/07 | 1,828 | 1,899 | 1,814 | 1,895 | +55 | +3% | 3,839,900 |
| 2011/06/06 | 1,832 | 1,847 | 1,810 | 1,840 | +8 | +0.4% | 1,854,300 |
| 2011/06/03 | 1,850 | 1,863 | 1,817 | 1,832 | -41 | -2.2% | 3,318,300 |
| 2011/06/02 | 1,870 | 1,885 | 1,860 | 1,873 | -42 | -2.2% | 2,730,700 |
| 2011/06/01 | 1,900 | 1,916 | 1,883 | 1,915 | +15 | +0.8% | 2,902,800 |
| 2011/05/31 | 1,847 | 1,900 | 1,837 | 1,900 | +46 | +2.5% | 3,359,900 |
| 2011/05/30 | 1,826 | 1,860 | 1,824 | 1,854 | +32 | +1.8% | 2,590,600 |
| 2011/05/27 | 1,815 | 1,845 | 1,809 | 1,822 | -5 | -0.3% | 1,902,000 |
3351～
3400
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
