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 |
|---|---|---|---|---|---|---|---|
| 2011/07/11 | 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 |
| 2011/05/26 | 1,799 | 1,837 | 1,794 | 1,827 | +53 | +3% | 2,295,100 |
| 2011/05/25 | 1,800 | 1,802 | 1,765 | 1,774 | -28 | -1.6% | 2,035,700 |
| 2011/05/24 | 1,780 | 1,806 | 1,779 | 1,802 | +9 | +0.5% | 1,656,600 |
| 2011/05/23 | 1,806 | 1,807 | 1,775 | 1,793 | -20 | -1.1% | 1,851,400 |
| 2011/05/20 | 1,819 | 1,845 | 1,807 | 1,813 | -5 | -0.3% | 2,564,700 |
| 2011/05/19 | 1,830 | 1,844 | 1,805 | 1,818 | +6 | +0.3% | 2,570,200 |
| 2011/05/18 | 1,777 | 1,823 | 1,775 | 1,812 | +40 | +2.3% | 3,159,800 |
| 2011/05/17 | 1,748 | 1,777 | 1,745 | 1,772 | +1 | +0.1% | 2,454,200 |
| 2011/05/16 | 1,746 | 1,784 | 1,741 | 1,771 | +3 | +0.2% | 2,772,700 |
| 2011/05/13 | 1,820 | 1,820 | 1,743 | 1,768 | +108 | +6.5% | 7,527,300 |
| 2011/05/12 | 1,669 | 1,677 | 1,654 | 1,660 | -32 | -1.9% | 1,098,000 |
| 2011/05/11 | 1,689 | 1,698 | 1,684 | 1,692 | +21 | +1.3% | 1,222,100 |
| 2011/05/10 | 1,660 | 1,686 | 1,650 | 1,671 | -5 | -0.3% | 1,968,500 |
| 2011/05/09 | 1,698 | 1,705 | 1,671 | 1,676 | -17 | -1% | 1,572,500 |
| 2011/05/06 | 1,677 | 1,698 | 1,672 | 1,693 | -22 | -1.3% | 1,752,400 |
| 2011/05/02 | 1,714 | 1,725 | 1,697 | 1,715 | +24 | +1.4% | 1,072,300 |
| 2011/04/28 | 1,658 | 1,698 | 1,658 | 1,691 | +49 | +3% | 2,856,600 |
| 2011/04/27 | 1,638 | 1,655 | 1,627 | 1,642 | +22 | +1.4% | 1,298,100 |
3451～
3500
件表示中 / 3763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 | 140,800円 | -2.1% | +451.5% | 3.55% | 17.16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 | 350,600円 | -4.5% | -19.5% | 1.88% | 22.51倍 | 2.03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 | 264,200円 | +9.0% | +11.0% | 1.17% | 29.77倍 | 4.71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 | 329,200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 | 837,500円 | +5.6% | +3.5% | 2.56% | 15.66倍 | 1.95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
