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 |
|---|---|---|---|---|---|---|---|
| 2021/07/07 | 1,101 | 1,116 | 1,094 | 1,109 | -22 | -1.9% | 2,925,500 |
| 2021/07/06 | 1,132 | 1,157 | 1,131 | 1,131 | ±0 | ±0% | 2,378,200 |
| 2021/07/05 | 1,170 | 1,172 | 1,130 | 1,131 | -35 | -3% | 3,468,200 |
| 2021/07/02 | 1,200 | 1,203 | 1,162 | 1,166 | -35 | -2.9% | 3,225,000 |
| 2021/07/01 | 1,210 | 1,216 | 1,178 | 1,201 | +16 | +1.4% | 2,263,700 |
| 2021/06/30 | 1,200 | 1,205 | 1,183 | 1,185 | -8 | -0.7% | 1,758,700 |
| 2021/06/29 | 1,217 | 1,217 | 1,191 | 1,193 | -31 | -2.5% | 1,533,800 |
| 2021/06/28 | 1,229 | 1,229 | 1,211 | 1,224 | -7 | -0.6% | 1,579,300 |
| 2021/06/25 | 1,228 | 1,238 | 1,216 | 1,231 | +14 | +1.2% | 1,714,100 |
| 2021/06/24 | 1,201 | 1,233 | 1,200 | 1,217 | +12 | +1% | 1,916,400 |
| 2021/06/23 | 1,197 | 1,219 | 1,188 | 1,205 | +9 | +0.8% | 2,030,800 |
| 2021/06/22 | 1,206 | 1,208 | 1,177 | 1,196 | +20 | +1.7% | 2,106,600 |
| 2021/06/21 | 1,158 | 1,184 | 1,152 | 1,176 | -6 | -0.5% | 2,321,300 |
| 2021/06/18 | 1,186 | 1,189 | 1,175 | 1,182 | -17 | -1.4% | 1,938,300 |
| 2021/06/17 | 1,185 | 1,204 | 1,171 | 1,199 | +9 | +0.8% | 1,884,700 |
| 2021/06/16 | 1,200 | 1,211 | 1,185 | 1,190 | -10 | -0.8% | 1,719,200 |
| 2021/06/15 | 1,184 | 1,221 | 1,183 | 1,200 | +24 | +2% | 2,875,100 |
| 2021/06/14 | 1,185 | 1,201 | 1,165 | 1,176 | -6 | -0.5% | 1,531,700 |
| 2021/06/11 | 1,200 | 1,203 | 1,176 | 1,182 | -29 | -2.4% | 2,252,000 |
| 2021/06/10 | 1,225 | 1,232 | 1,198 | 1,211 | -2 | -0.2% | 2,404,400 |
| 2021/06/09 | 1,209 | 1,225 | 1,203 | 1,213 | +34 | +2.9% | 3,185,100 |
| 2021/06/08 | 1,190 | 1,201 | 1,175 | 1,179 | -20 | -1.7% | 2,137,800 |
| 2021/06/07 | 1,201 | 1,204 | 1,191 | 1,199 | ±0 | ±0% | 2,242,100 |
| 2021/06/04 | 1,156 | 1,199 | 1,151 | 1,199 | +43 | +3.7% | 2,554,500 |
| 2021/06/03 | 1,119 | 1,161 | 1,118 | 1,156 | +17 | +1.5% | 2,083,900 |
| 2021/06/02 | 1,135 | 1,148 | 1,125 | 1,139 | +34 | +3.1% | 4,055,700 |
| 2021/06/01 | 1,123 | 1,134 | 1,093 | 1,105 | -17 | -1.5% | 2,169,800 |
| 2021/05/31 | 1,142 | 1,145 | 1,107 | 1,122 | -31 | -2.7% | 2,355,900 |
| 2021/05/28 | 1,144 | 1,170 | 1,141 | 1,153 | +42 | +3.8% | 3,356,100 |
| 2021/05/27 | 1,127 | 1,128 | 1,111 | 1,111 | -16 | -1.4% | 1,993,700 |
| 2021/05/26 | 1,111 | 1,128 | 1,108 | 1,127 | +11 | +1% | 1,473,800 |
| 2021/05/25 | 1,114 | 1,128 | 1,109 | 1,116 | +12 | +1.1% | 1,683,200 |
| 2021/05/24 | 1,080 | 1,107 | 1,076 | 1,104 | +19 | +1.8% | 1,369,900 |
| 2021/05/21 | 1,115 | 1,118 | 1,081 | 1,085 | -18 | -1.6% | 1,823,400 |
| 2021/05/20 | 1,075 | 1,106 | 1,075 | 1,103 | +28 | +2.6% | 1,815,300 |
| 2021/05/19 | 1,093 | 1,100 | 1,068 | 1,075 | -35 | -3.2% | 1,644,800 |
| 2021/05/18 | 1,105 | 1,121 | 1,100 | 1,110 | +13 | +1.2% | 2,846,200 |
| 2021/05/17 | 1,086 | 1,109 | 1,080 | 1,097 | +29 | +2.7% | 4,029,200 |
| 2021/05/14 | 1,071 | 1,110 | 1,051 | 1,068 | +77 | +7.8% | 6,384,100 |
| 2021/05/13 | 999 | 1,022 | 988 | 991 | -22 | -2.2% | 2,084,700 |
| 2021/05/12 | 1,039 | 1,048 | 1,002 | 1,013 | -41 | -3.9% | 2,550,400 |
| 2021/05/11 | 1,067 | 1,076 | 1,049 | 1,054 | -23 | -2.1% | 1,911,700 |
| 2021/05/10 | 1,060 | 1,082 | 1,059 | 1,077 | +31 | +3% | 2,140,700 |
| 2021/05/07 | 1,049 | 1,050 | 1,033 | 1,046 | -5 | -0.5% | 1,452,200 |
| 2021/05/06 | 1,031 | 1,059 | 1,023 | 1,051 | +23 | +2.2% | 2,525,300 |
| 2021/04/30 | 1,022 | 1,033 | 1,021 | 1,028 | ±0 | ±0% | 2,259,000 |
| 2021/04/28 | 1,037 | 1,041 | 1,018 | 1,028 | -7 | -0.7% | 1,684,700 |
| 2021/04/27 | 1,033 | 1,047 | 1,008 | 1,035 | +12 | +1.2% | 3,238,400 |
| 2021/04/26 | 1,011 | 1,026 | 1,000 | 1,023 | +20 | +2% | 1,760,900 |
| 2021/04/23 | 992 | 1,003 | 984 | 1,003 | +1 | +0.1% | 1,323,500 |
1001～
1050
件表示中 / 3758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 | 147,000円 | -0.7% | +782.4% | 3.40% | 16.12倍 | 0.76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 | 329,400円 | -4.5% | -19.5% | 2.00% | 21.15倍 | 1.91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 | 234,700円 | +10.8% | +36.5% | 1.03% | 56.16倍 | 3.98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 | 329,300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 | 832,300円 | +5.6% | +3.5% | 2.57% | 15.56倍 | 1.94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
