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 |
---|---|---|---|---|---|---|---|
2010/06/21 | 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 |
2010/05/18 | 1,910 | 1,940 | 1,864 | 1,879 | -5 | -0.3% | 3,338,200 |
2010/05/17 | 1,902 | 1,907 | 1,856 | 1,884 | -67 | -3.4% | 4,546,800 |
2010/05/14 | 1,971 | 1,986 | 1,939 | 1,951 | -58 | -2.9% | 3,896,600 |
2010/05/13 | 2,016 | 2,033 | 2,005 | 2,009 | +33 | +1.7% | 2,714,200 |
2010/05/12 | 1,975 | 2,027 | 1,960 | 1,976 | +20 | +1% | 4,430,700 |
2010/05/11 | 2,054 | 2,058 | 1,955 | 1,956 | -81 | -4% | 3,120,400 |
2010/05/10 | 2,007 | 2,060 | 2,007 | 2,037 | +35 | +1.7% | 2,718,700 |
2010/05/07 | 1,984 | 2,018 | 1,968 | 2,002 | -82 | -3.9% | 5,305,400 |
2010/05/06 | 2,089 | 2,101 | 2,080 | 2,084 | -75 | -3.5% | 2,881,700 |
2010/04/30 | 2,124 | 2,159 | 2,124 | 2,159 | +78 | +3.7% | 3,232,700 |
2010/04/28 | 2,077 | 2,109 | 2,069 | 2,081 | -72 | -3.3% | 2,282,900 |
2010/04/27 | 2,089 | 2,160 | 2,085 | 2,153 | +33 | +1.6% | 2,512,600 |
2010/04/26 | 2,077 | 2,123 | 2,077 | 2,120 | +72 | +3.5% | 2,263,200 |
2010/04/23 | 2,065 | 2,066 | 2,039 | 2,048 | -19 | -0.9% | 1,593,500 |
2010/04/22 | 2,062 | 2,075 | 2,036 | 2,067 | -21 | -1% | 1,838,700 |
2010/04/21 | 2,062 | 2,105 | 2,053 | 2,088 | +76 | +3.8% | 3,935,800 |
2010/04/20 | 2,036 | 2,057 | 2,006 | 2,012 | -25 | -1.2% | 2,340,700 |
2010/04/19 | 2,015 | 2,040 | 2,012 | 2,037 | -17 | -0.8% | 2,230,300 |
2010/04/16 | 2,086 | 2,090 | 2,044 | 2,054 | -31 | -1.5% | 2,973,300 |
2010/04/15 | 2,124 | 2,150 | 2,083 | 2,085 | +6 | +0.3% | 3,264,600 |
2010/04/14 | 2,070 | 2,090 | 2,055 | 2,079 | +34 | +1.7% | 2,726,100 |
2010/04/13 | 2,045 | 2,053 | 2,012 | 2,045 | -11 | -0.5% | 2,118,100 |
2010/04/12 | 2,075 | 2,080 | 2,052 | 2,056 | +6 | +0.3% | 1,401,800 |
2010/04/09 | 2,044 | 2,060 | 2,032 | 2,050 | +5 | +0.2% | 2,874,600 |
2010/04/08 | 2,075 | 2,084 | 2,038 | 2,045 | -65 | -3.1% | 3,234,900 |
2010/04/07 | 2,119 | 2,144 | 2,101 | 2,110 | -10 | -0.5% | 1,786,200 |
3401~
3450
件表示中 / 3454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 | 171,200円 | +3.9% | -6.3% | 3.21% | 19.77倍 | 0.87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 | 443,100円 | +2.6% | +0.1% | 1.40% | 22.52倍 | 2.65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 | 236,000円 | +11.4% | +13.1% | 0.70% | 43.11倍 | 4.64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 |
東京精 | 1,099,500円 | - | - | - | - | 2.84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 |
シチズン | 99,500円 | -0.9% | -17.2% | 4.52% | 11.03倍 | 0.98倍 |
|
腕時計と工作機械の2本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
市場注目の銘柄
チャート関連のコラム