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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 1,414 | 1,420 | 1,405 | 1,410 | +21 | +1.5% | 2,663,400 |
| 2010/09/10 | 1,389 | 1,407 | 1,381 | 1,389 | -1 | -0.1% | 5,607,800 |
| 2010/09/09 | 1,429 | 1,430 | 1,385 | 1,390 | -13 | -0.9% | 2,576,300 |
| 2010/09/08 | 1,412 | 1,415 | 1,383 | 1,403 | -43 | -3% | 2,341,900 |
| 2010/09/07 | 1,455 | 1,462 | 1,432 | 1,446 | -16 | -1.1% | 2,036,600 |
| 2010/09/06 | 1,442 | 1,464 | 1,436 | 1,462 | +37 | +2.6% | 1,698,200 |
| 2010/09/03 | 1,438 | 1,452 | 1,416 | 1,425 | -9 | -0.6% | 2,415,000 |
| 2010/09/02 | 1,430 | 1,443 | 1,408 | 1,434 | +36 | +2.6% | 2,395,200 |
| 2010/09/01 | 1,388 | 1,400 | 1,375 | 1,398 | +1 | +0.1% | 2,946,900 |
| 2010/08/31 | 1,422 | 1,426 | 1,392 | 1,397 | -55 | -3.8% | 2,214,900 |
| 2010/08/30 | 1,461 | 1,484 | 1,445 | 1,452 | +14 | +1% | 2,647,300 |
| 2010/08/27 | 1,375 | 1,445 | 1,375 | 1,438 | +40 | +2.9% | 3,097,100 |
| 2010/08/26 | 1,394 | 1,398 | 1,375 | 1,398 | +26 | +1.9% | 2,598,100 |
| 2010/08/25 | 1,379 | 1,394 | 1,359 | 1,372 | -37 | -2.6% | 4,284,400 |
| 2010/08/24 | 1,431 | 1,439 | 1,405 | 1,409 | -59 | -4% | 3,655,700 |
| 2010/08/23 | 1,485 | 1,490 | 1,460 | 1,468 | -29 | -1.9% | 2,231,000 |
| 2010/08/20 | 1,500 | 1,516 | 1,490 | 1,497 | -38 | -2.5% | 2,024,000 |
| 2010/08/19 | 1,507 | 1,538 | 1,504 | 1,535 | +24 | +1.6% | 2,064,100 |
| 2010/08/18 | 1,544 | 1,545 | 1,506 | 1,511 | +23 | +1.5% | 3,612,600 |
| 2010/08/17 | 1,467 | 1,489 | 1,455 | 1,488 | -8 | -0.5% | 2,053,900 |
| 2010/08/16 | 1,471 | 1,497 | 1,460 | 1,496 | -6 | -0.4% | 1,800,500 |
| 2010/08/13 | 1,490 | 1,507 | 1,470 | 1,502 | +7 | +0.5% | 2,794,000 |
| 2010/08/12 | 1,467 | 1,495 | 1,454 | 1,495 | -12 | -0.8% | 2,999,900 |
| 2010/08/11 | 1,516 | 1,524 | 1,490 | 1,507 | -49 | -3.1% | 2,874,400 |
| 2010/08/10 | 1,570 | 1,590 | 1,543 | 1,556 | -6 | -0.4% | 1,977,100 |
| 2010/08/09 | 1,550 | 1,579 | 1,540 | 1,562 | -9 | -0.6% | 2,785,200 |
| 2010/08/06 | 1,496 | 1,585 | 1,495 | 1,571 | +59 | +3.9% | 5,550,900 |
| 2010/08/05 | 1,521 | 1,524 | 1,493 | 1,512 | +23 | +1.5% | 2,851,600 |
| 2010/08/04 | 1,510 | 1,512 | 1,483 | 1,489 | -46 | -3% | 2,129,300 |
| 2010/08/03 | 1,566 | 1,569 | 1,514 | 1,535 | +14 | +0.9% | 2,565,600 |
| 2010/08/02 | 1,520 | 1,531 | 1,503 | 1,521 | +19 | +1.3% | 1,711,700 |
| 2010/07/30 | 1,513 | 1,522 | 1,487 | 1,502 | -25 | -1.6% | 2,336,300 |
| 2010/07/29 | 1,525 | 1,551 | 1,516 | 1,527 | -26 | -1.7% | 1,739,700 |
| 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 |
3651～
3700
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
