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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 1,537 | 1,566 | 1,535 | 1,553 | +48 | +3.2% | 2,618,800 |
| 2010/07/27 | 1,528 | 1,537 | 1,502 | 1,505 | -25 | -1.6% | 2,090,600 |
| 2010/07/26 | 1,533 | 1,535 | 1,515 | 1,530 | +28 | +1.9% | 1,948,700 |
| 2010/07/23 | 1,513 | 1,520 | 1,495 | 1,502 | +40 | +2.7% | 2,712,100 |
| 2010/07/22 | 1,470 | 1,474 | 1,440 | 1,462 | -34 | -2.3% | 3,908,600 |
| 2010/07/21 | 1,546 | 1,546 | 1,478 | 1,496 | -24 | -1.6% | 2,912,300 |
| 2010/07/20 | 1,516 | 1,538 | 1,507 | 1,520 | -36 | -2.3% | 2,934,000 |
| 2010/07/16 | 1,587 | 1,592 | 1,549 | 1,556 | -51 | -3.2% | 2,504,400 |
| 2010/07/15 | 1,631 | 1,634 | 1,598 | 1,607 | -37 | -2.3% | 1,931,200 |
| 2010/07/14 | 1,650 | 1,660 | 1,636 | 1,644 | +34 | +2.1% | 3,156,600 |
| 2010/07/13 | 1,631 | 1,644 | 1,600 | 1,610 | -12 | -0.7% | 2,125,600 |
| 2010/07/12 | 1,607 | 1,658 | 1,598 | 1,622 | +16 | +1% | 2,864,000 |
| 2010/07/09 | 1,615 | 1,630 | 1,581 | 1,606 | -5 | -0.3% | 3,133,400 |
| 2010/07/08 | 1,607 | 1,621 | 1,594 | 1,611 | +63 | +4.1% | 2,345,600 |
| 2010/07/07 | 1,572 | 1,580 | 1,537 | 1,548 | -21 | -1.3% | 1,568,900 |
| 2010/07/06 | 1,503 | 1,574 | 1,489 | 1,569 | +43 | +2.8% | 2,639,200 |
| 2010/07/05 | 1,537 | 1,537 | 1,515 | 1,526 | +11 | +0.7% | 1,134,800 |
| 2010/07/02 | 1,535 | 1,545 | 1,502 | 1,515 | -4 | -0.3% | 2,225,700 |
| 2010/07/01 | 1,539 | 1,560 | 1,500 | 1,519 | -32 | -2.1% | 2,336,200 |
| 2010/06/30 | 1,534 | 1,562 | 1,525 | 1,551 | -34 | -2.1% | 2,873,600 |
| 2010/06/29 | 1,601 | 1,635 | 1,575 | 1,585 | -5 | -0.3% | 2,974,000 |
| 2010/06/28 | 1,602 | 1,612 | 1,577 | 1,590 | -8 | -0.5% | 1,965,300 |
| 2010/06/25 | 1,631 | 1,634 | 1,585 | 1,598 | -63 | -3.8% | 3,116,000 |
| 2010/06/24 | 1,647 | 1,683 | 1,642 | 1,661 | +4 | +0.2% | 2,091,600 |
| 2010/06/23 | 1,650 | 1,660 | 1,642 | 1,657 | -33 | -2% | 2,298,100 |
| 2010/06/22 | 1,710 | 1,716 | 1,682 | 1,690 | -52 | -3% | 3,523,300 |
| 2010/06/21 | 1,715 | 1,747 | 1,708 | 1,742 | +70 | +4.2% | 3,694,300 |
| 2010/06/18 | 1,681 | 1,708 | 1,664 | 1,672 | -8 | -0.5% | 2,304,700 |
| 2010/06/17 | 1,704 | 1,719 | 1,680 | 1,680 | -48 | -2.8% | 2,827,000 |
| 2010/06/16 | 1,676 | 1,728 | 1,673 | 1,728 | +92 | +5.6% | 5,555,500 |
| 2010/06/15 | 1,632 | 1,657 | 1,623 | 1,636 | -16 | -1% | 2,091,100 |
| 2010/06/14 | 1,660 | 1,674 | 1,646 | 1,652 | +29 | +1.8% | 2,276,100 |
| 2010/06/11 | 1,645 | 1,650 | 1,614 | 1,623 | +58 | +3.7% | 7,061,600 |
| 2010/06/10 | 1,583 | 1,589 | 1,540 | 1,565 | -18 | -1.1% | 4,207,600 |
| 2010/06/09 | 1,615 | 1,636 | 1,567 | 1,583 | -39 | -2.4% | 4,129,400 |
| 2010/06/08 | 1,610 | 1,670 | 1,600 | 1,622 | -12 | -0.7% | 5,222,700 |
| 2010/06/07 | 1,665 | 1,679 | 1,623 | 1,634 | -111 | -6.4% | 5,309,800 |
| 2010/06/04 | 1,730 | 1,767 | 1,728 | 1,745 | -3 | -0.2% | 2,508,000 |
| 2010/06/03 | 1,730 | 1,754 | 1,715 | 1,748 | +58 | +3.4% | 3,267,500 |
| 2010/06/02 | 1,690 | 1,729 | 1,675 | 1,690 | -32 | -1.9% | 3,890,500 |
| 2010/06/01 | 1,744 | 1,747 | 1,702 | 1,722 | -34 | -1.9% | 2,750,600 |
| 2010/05/31 | 1,753 | 1,778 | 1,745 | 1,756 | -4 | -0.2% | 2,538,700 |
| 2010/05/28 | 1,780 | 1,796 | 1,736 | 1,760 | +20 | +1.1% | 3,266,400 |
| 2010/05/27 | 1,662 | 1,745 | 1,655 | 1,740 | +38 | +2.2% | 3,708,000 |
| 2010/05/26 | 1,743 | 1,747 | 1,675 | 1,702 | +39 | +2.3% | 5,148,500 |
| 2010/05/25 | 1,727 | 1,733 | 1,636 | 1,663 | -103 | -5.8% | 7,421,700 |
| 2010/05/24 | 1,780 | 1,780 | 1,736 | 1,766 | -22 | -1.2% | 3,866,900 |
| 2010/05/21 | 1,745 | 1,791 | 1,743 | 1,788 | -19 | -1.1% | 3,196,600 |
| 2010/05/20 | 1,838 | 1,854 | 1,799 | 1,807 | -51 | -2.7% | 2,814,400 |
| 2010/05/19 | 1,830 | 1,859 | 1,808 | 1,858 | -21 | -1.1% | 3,692,200 |
3601～
3650
件表示中 / 3680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 | 146,800円 | +0.4% | -48.4% | 3.75% | 30.17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 | 361,600円 | +5.5% | -2.5% | 1.71% | 18.01倍 | 2.13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 | 318,100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 | 763,800円 | +8.4% | +7.7% | 2.99% | 13.26倍 | 1.85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
