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 |
|---|---|---|---|---|---|---|---|
| 2010/12/20 | 1,648 | 1,648 | 1,623 | 1,625 | -15 | -0.9% | 2,314,900 |
| 2010/12/17 | 1,622 | 1,643 | 1,621 | 1,640 | +21 | +1.3% | 3,366,800 |
| 2010/12/16 | 1,617 | 1,625 | 1,611 | 1,619 | -4 | -0.2% | 1,546,700 |
| 2010/12/15 | 1,606 | 1,626 | 1,603 | 1,623 | +5 | +0.3% | 2,024,000 |
| 2010/12/14 | 1,609 | 1,619 | 1,598 | 1,618 | -4 | -0.2% | 2,815,200 |
| 2010/12/13 | 1,599 | 1,622 | 1,573 | 1,622 | +2 | +0.1% | 3,665,900 |
| 2010/12/10 | 1,674 | 1,674 | 1,610 | 1,620 | -52 | -3.1% | 9,487,500 |
| 2010/12/09 | 1,670 | 1,678 | 1,656 | 1,672 | +6 | +0.4% | 2,154,000 |
| 2010/12/08 | 1,679 | 1,688 | 1,658 | 1,666 | -8 | -0.5% | 3,244,900 |
| 2010/12/07 | 1,686 | 1,686 | 1,656 | 1,674 | -17 | -1% | 2,820,100 |
| 2010/12/06 | 1,671 | 1,696 | 1,665 | 1,691 | -7 | -0.4% | 2,499,800 |
| 2010/12/03 | 1,705 | 1,722 | 1,697 | 1,698 | +17 | +1% | 2,821,300 |
| 2010/12/02 | 1,684 | 1,690 | 1,673 | 1,681 | +52 | +3.2% | 2,969,000 |
| 2010/12/01 | 1,627 | 1,650 | 1,616 | 1,629 | -15 | -0.9% | 2,897,500 |
| 2010/11/30 | 1,660 | 1,670 | 1,627 | 1,644 | -35 | -2.1% | 3,277,600 |
| 2010/11/29 | 1,672 | 1,693 | 1,658 | 1,679 | +16 | +1% | 1,987,000 |
| 2010/11/26 | 1,690 | 1,690 | 1,660 | 1,663 | -14 | -0.8% | 1,468,200 |
| 2010/11/25 | 1,710 | 1,710 | 1,675 | 1,677 | -2 | -0.1% | 2,636,400 |
| 2010/11/24 | 1,696 | 1,705 | 1,673 | 1,679 | -50 | -2.9% | 3,989,900 |
| 2010/11/22 | 1,735 | 1,744 | 1,723 | 1,729 | +26 | +1.5% | 3,280,300 |
| 2010/11/19 | 1,731 | 1,736 | 1,698 | 1,703 | +5 | +0.3% | 2,247,800 |
| 2010/11/18 | 1,673 | 1,701 | 1,671 | 1,698 | +25 | +1.5% | 2,454,500 |
| 2010/11/17 | 1,663 | 1,679 | 1,656 | 1,673 | -4 | -0.2% | 1,521,500 |
| 2010/11/16 | 1,693 | 1,711 | 1,664 | 1,677 | +9 | +0.5% | 2,894,100 |
| 2010/11/15 | 1,658 | 1,676 | 1,651 | 1,668 | +13 | +0.8% | 2,978,000 |
| 2010/11/12 | 1,686 | 1,688 | 1,646 | 1,655 | -33 | -2% | 3,607,800 |
| 2010/11/11 | 1,681 | 1,690 | 1,672 | 1,688 | +24 | +1.4% | 2,476,500 |
| 2010/11/10 | 1,636 | 1,669 | 1,636 | 1,664 | +29 | +1.8% | 3,338,900 |
| 2010/11/09 | 1,622 | 1,645 | 1,618 | 1,635 | -9 | -0.5% | 3,817,300 |
| 2010/11/08 | 1,620 | 1,644 | 1,618 | 1,644 | +28 | +1.7% | 5,444,800 |
| 2010/11/05 | 1,520 | 1,616 | 1,520 | 1,616 | +64 | +4.1% | 10,136,700 |
| 2010/11/04 | 1,571 | 1,572 | 1,547 | 1,552 | +5 | +0.3% | 3,061,300 |
| 2010/11/02 | 1,525 | 1,554 | 1,524 | 1,547 | +25 | +1.6% | 3,189,000 |
| 2010/11/01 | 1,521 | 1,527 | 1,491 | 1,522 | +2 | +0.1% | 2,933,100 |
| 2010/10/29 | 1,545 | 1,547 | 1,516 | 1,520 | +9 | +0.6% | 5,490,900 |
| 2010/10/28 | 1,529 | 1,535 | 1,510 | 1,511 | -19 | -1.2% | 2,831,300 |
| 2010/10/27 | 1,549 | 1,550 | 1,518 | 1,530 | -4 | -0.3% | 1,854,400 |
| 2010/10/26 | 1,512 | 1,544 | 1,501 | 1,534 | -1 | -0.1% | 2,572,700 |
| 2010/10/25 | 1,534 | 1,540 | 1,523 | 1,535 | +3 | +0.2% | 1,623,900 |
| 2010/10/22 | 1,534 | 1,545 | 1,529 | 1,532 | +10 | +0.7% | 1,798,300 |
| 2010/10/21 | 1,547 | 1,548 | 1,518 | 1,522 | -6 | -0.4% | 2,805,000 |
| 2010/10/20 | 1,550 | 1,552 | 1,523 | 1,528 | -55 | -3.5% | 4,189,400 |
| 2010/10/19 | 1,582 | 1,595 | 1,571 | 1,583 | -3 | -0.2% | 3,135,900 |
| 2010/10/18 | 1,601 | 1,604 | 1,580 | 1,586 | +4 | +0.3% | 2,019,700 |
| 2010/10/15 | 1,571 | 1,590 | 1,558 | 1,582 | -17 | -1.1% | 2,990,900 |
| 2010/10/14 | 1,611 | 1,622 | 1,592 | 1,599 | ±0 | ±0% | 3,391,600 |
| 2010/10/13 | 1,592 | 1,631 | 1,590 | 1,599 | +14 | +0.9% | 3,000,900 |
| 2010/10/12 | 1,608 | 1,618 | 1,575 | 1,585 | -16 | -1% | 2,669,300 |
| 2010/10/08 | 1,606 | 1,624 | 1,597 | 1,601 | -1 | -0.1% | 3,542,700 |
| 2010/10/07 | 1,600 | 1,615 | 1,587 | 1,602 | -11 | -0.7% | 3,428,000 |
3501～
3550
件表示中 / 3678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 | 142,100円 | +0.4% | -48.4% | 3.87% | 29.20倍 | 0.70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 | 354,500円 | +5.5% | -2.5% | 1.75% | 17.66倍 | 2.09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 | 218,300円 | +8.6% | +16.2% | 1.11% | 31.54倍 | 3.75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 | 316,000円 | -2.5% | -60.5% | 0.63% | - | 3.25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 | 737,400円 | +8.4% | +7.7% | 3.09% | 12.81倍 | 1.79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
