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 |
|---|---|---|---|---|---|---|---|
| 2011/04/26 | 1,638 | 1,649 | 1,615 | 1,620 | -31 | -1.9% | 1,429,800 |
| 2011/04/25 | 1,664 | 1,685 | 1,646 | 1,651 | -1 | -0.1% | 1,379,800 |
| 2011/04/22 | 1,629 | 1,660 | 1,627 | 1,652 | +3 | +0.2% | 1,210,800 |
| 2011/04/21 | 1,634 | 1,670 | 1,634 | 1,649 | +13 | +0.8% | 2,105,400 |
| 2011/04/20 | 1,612 | 1,647 | 1,606 | 1,636 | +43 | +2.7% | 2,938,200 |
| 2011/04/19 | 1,582 | 1,605 | 1,558 | 1,593 | -14 | -0.9% | 2,173,900 |
| 2011/04/18 | 1,620 | 1,630 | 1,605 | 1,607 | -13 | -0.8% | 1,384,000 |
| 2011/04/15 | 1,637 | 1,643 | 1,613 | 1,620 | -16 | -1% | 1,926,600 |
| 2011/04/14 | 1,631 | 1,640 | 1,612 | 1,636 | -5 | -0.3% | 1,937,400 |
| 2011/04/13 | 1,611 | 1,646 | 1,611 | 1,641 | +31 | +1.9% | 1,646,900 |
| 2011/04/12 | 1,642 | 1,642 | 1,601 | 1,610 | -55 | -3.3% | 2,526,000 |
| 2011/04/11 | 1,667 | 1,671 | 1,646 | 1,665 | -1 | -0.1% | 1,287,100 |
| 2011/04/08 | 1,652 | 1,676 | 1,633 | 1,666 | +15 | +0.9% | 3,528,200 |
| 2011/04/07 | 1,670 | 1,676 | 1,638 | 1,651 | -3 | -0.2% | 1,775,200 |
| 2011/04/06 | 1,699 | 1,723 | 1,649 | 1,654 | -24 | -1.4% | 3,647,600 |
| 2011/04/05 | 1,710 | 1,710 | 1,664 | 1,678 | -34 | -2% | 2,114,500 |
| 2011/04/04 | 1,717 | 1,744 | 1,712 | 1,712 | +8 | +0.5% | 2,147,300 |
| 2011/04/01 | 1,702 | 1,730 | 1,685 | 1,704 | -11 | -0.6% | 2,983,700 |
| 2011/03/31 | 1,681 | 1,719 | 1,643 | 1,715 | +58 | +3.5% | 4,278,900 |
| 2011/03/30 | 1,603 | 1,660 | 1,590 | 1,657 | +57 | +3.6% | 2,314,000 |
| 2011/03/29 | 1,585 | 1,602 | 1,554 | 1,600 | +1 | +0.1% | 3,124,000 |
| 2011/03/28 | 1,636 | 1,636 | 1,589 | 1,599 | -26 | -1.6% | 2,269,200 |
| 2011/03/25 | 1,636 | 1,641 | 1,608 | 1,625 | +29 | +1.8% | 2,519,000 |
| 2011/03/24 | 1,609 | 1,621 | 1,596 | 1,596 | -29 | -1.8% | 2,153,900 |
| 2011/03/23 | 1,659 | 1,659 | 1,605 | 1,625 | -35 | -2.1% | 3,568,100 |
| 2011/03/22 | 1,621 | 1,666 | 1,603 | 1,660 | +94 | +6% | 4,558,100 |
| 2011/03/18 | 1,555 | 1,599 | 1,542 | 1,566 | +15 | +1% | 4,384,600 |
| 2011/03/17 | 1,508 | 1,569 | 1,490 | 1,551 | -39 | -2.5% | 4,092,600 |
| 2011/03/16 | 1,550 | 1,610 | 1,543 | 1,590 | +82 | +5.4% | 5,563,000 |
| 2011/03/15 | 1,620 | 1,637 | 1,409 | 1,508 | -191 | -11.2% | 6,026,800 |
| 2011/03/14 | 1,703 | 1,775 | 1,657 | 1,699 | -164 | -8.8% | 6,363,400 |
| 2011/03/11 | 1,845 | 1,884 | 1,845 | 1,863 | -12 | -0.6% | 6,101,000 |
| 2011/03/10 | 1,902 | 1,903 | 1,862 | 1,875 | -26 | -1.4% | 2,623,200 |
| 2011/03/09 | 1,920 | 1,920 | 1,901 | 1,901 | +2 | +0.1% | 1,435,700 |
| 2011/03/08 | 1,903 | 1,915 | 1,888 | 1,899 | -5 | -0.3% | 1,423,500 |
| 2011/03/07 | 1,920 | 1,920 | 1,882 | 1,904 | -27 | -1.4% | 2,428,000 |
| 2011/03/04 | 1,934 | 1,963 | 1,931 | 1,931 | +35 | +1.8% | 3,273,500 |
| 2011/03/03 | 1,892 | 1,904 | 1,884 | 1,896 | +14 | +0.7% | 1,829,100 |
| 2011/03/02 | 1,909 | 1,913 | 1,868 | 1,882 | -67 | -3.4% | 4,182,400 |
| 2011/03/01 | 1,938 | 1,964 | 1,932 | 1,949 | +36 | +1.9% | 3,507,300 |
| 2011/02/28 | 1,880 | 1,919 | 1,865 | 1,913 | +23 | +1.2% | 2,121,200 |
| 2011/02/25 | 1,851 | 1,898 | 1,834 | 1,890 | +37 | +2% | 3,347,500 |
| 2011/02/24 | 1,859 | 1,870 | 1,833 | 1,853 | -25 | -1.3% | 2,746,800 |
| 2011/02/23 | 1,892 | 1,908 | 1,860 | 1,878 | -35 | -1.8% | 3,046,800 |
| 2011/02/22 | 1,900 | 1,914 | 1,895 | 1,913 | -16 | -0.8% | 2,339,800 |
| 2011/02/21 | 1,926 | 1,936 | 1,922 | 1,929 | -6 | -0.3% | 1,793,500 |
| 2011/02/18 | 1,952 | 1,952 | 1,922 | 1,935 | -21 | -1.1% | 2,976,700 |
| 2011/02/17 | 1,975 | 1,996 | 1,955 | 1,956 | -8 | -0.4% | 2,131,200 |
| 2011/02/16 | 1,961 | 1,979 | 1,960 | 1,964 | +3 | +0.2% | 1,292,700 |
| 2011/02/15 | 1,986 | 1,986 | 1,957 | 1,961 | -24 | -1.2% | 1,767,500 |
3501～
3550
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
