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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,998 | 2,060 | 1,998 | 2,057 | +69 | +3.5% | 1,719,300 |
| 2018/08/13 | 2,027 | 2,043 | 1,984 | 1,988 | -46 | -2.3% | 1,821,500 |
| 2018/08/10 | 2,107 | 2,107 | 2,030 | 2,034 | -66 | -3.1% | 2,576,800 |
| 2018/08/09 | 2,090 | 2,105 | 2,038 | 2,100 | -10 | -0.5% | 3,309,000 |
| 2018/08/08 | 2,070 | 2,126 | 2,030 | 2,110 | +181 | +9.4% | 5,245,900 |
| 2018/08/07 | 1,893 | 1,935 | 1,890 | 1,929 | +22 | +1.2% | 1,646,500 |
| 2018/08/06 | 1,942 | 1,948 | 1,905 | 1,907 | -27 | -1.4% | 1,937,200 |
| 2018/08/03 | 1,957 | 1,957 | 1,917 | 1,934 | -30 | -1.5% | 1,878,200 |
| 2018/08/02 | 1,926 | 1,982 | 1,923 | 1,964 | +60 | +3.2% | 3,366,300 |
| 2018/08/01 | 1,896 | 1,912 | 1,890 | 1,904 | +22 | +1.2% | 1,552,100 |
| 2018/07/31 | 1,906 | 1,909 | 1,879 | 1,882 | -34 | -1.8% | 1,836,100 |
| 2018/07/30 | 1,914 | 1,920 | 1,905 | 1,916 | ±0 | ±0% | 846,000 |
| 2018/07/27 | 1,911 | 1,919 | 1,886 | 1,916 | +8 | +0.4% | 1,294,700 |
| 2018/07/26 | 1,911 | 1,923 | 1,895 | 1,908 | +17 | +0.9% | 1,673,600 |
| 2018/07/25 | 1,878 | 1,895 | 1,860 | 1,891 | +19 | +1% | 1,692,000 |
| 2018/07/24 | 1,880 | 1,886 | 1,847 | 1,872 | +42 | +2.3% | 1,926,600 |
| 2018/07/23 | 1,832 | 1,840 | 1,820 | 1,830 | -25 | -1.3% | 1,254,900 |
| 2018/07/20 | 1,895 | 1,899 | 1,839 | 1,855 | -51 | -2.7% | 2,075,000 |
| 2018/07/19 | 1,885 | 1,914 | 1,881 | 1,906 | +31 | +1.7% | 1,666,500 |
| 2018/07/18 | 1,880 | 1,897 | 1,868 | 1,875 | +26 | +1.4% | 1,755,000 |
| 2018/07/17 | 1,831 | 1,853 | 1,824 | 1,849 | +35 | +1.9% | 1,665,800 |
| 2018/07/13 | 1,782 | 1,820 | 1,778 | 1,814 | +56 | +3.2% | 2,091,800 |
| 2018/07/12 | 1,796 | 1,798 | 1,751 | 1,758 | -25 | -1.4% | 1,712,500 |
| 2018/07/11 | 1,775 | 1,797 | 1,761 | 1,783 | -1 | -0.1% | 2,104,700 |
| 2018/07/10 | 1,770 | 1,797 | 1,752 | 1,784 | +29 | +1.7% | 2,142,800 |
| 2018/07/09 | 1,720 | 1,770 | 1,718 | 1,755 | +40 | +2.3% | 1,573,300 |
| 2018/07/06 | 1,677 | 1,720 | 1,673 | 1,715 | +31 | +1.8% | 1,998,300 |
| 2018/07/05 | 1,700 | 1,708 | 1,674 | 1,684 | -24 | -1.4% | 1,393,300 |
| 2018/07/04 | 1,724 | 1,724 | 1,699 | 1,708 | -27 | -1.6% | 1,380,700 |
| 2018/07/03 | 1,760 | 1,764 | 1,718 | 1,735 | -17 | -1% | 2,324,500 |
| 2018/07/02 | 1,767 | 1,813 | 1,752 | 1,752 | -11 | -0.6% | 2,297,100 |
| 2018/06/29 | 1,756 | 1,766 | 1,734 | 1,763 | -2 | -0.1% | 2,966,000 |
| 2018/06/28 | 1,750 | 1,776 | 1,750 | 1,765 | +2 | +0.1% | 1,874,800 |
| 2018/06/27 | 1,756 | 1,768 | 1,743 | 1,763 | +12 | +0.7% | 1,738,600 |
| 2018/06/26 | 1,724 | 1,756 | 1,717 | 1,751 | +15 | +0.9% | 1,210,500 |
| 2018/06/25 | 1,758 | 1,769 | 1,734 | 1,736 | -14 | -0.8% | 1,317,400 |
| 2018/06/22 | 1,747 | 1,756 | 1,734 | 1,750 | -23 | -1.3% | 2,058,300 |
| 2018/06/21 | 1,774 | 1,797 | 1,770 | 1,773 | -8 | -0.4% | 1,222,000 |
| 2018/06/20 | 1,756 | 1,787 | 1,734 | 1,781 | +23 | +1.3% | 1,775,500 |
| 2018/06/19 | 1,792 | 1,805 | 1,756 | 1,758 | -46 | -2.5% | 2,040,200 |
| 2018/06/18 | 1,802 | 1,819 | 1,797 | 1,804 | +2 | +0.1% | 1,709,600 |
| 2018/06/15 | 1,800 | 1,805 | 1,778 | 1,802 | +14 | +0.8% | 2,380,700 |
| 2018/06/14 | 1,806 | 1,811 | 1,759 | 1,788 | -25 | -1.4% | 2,991,500 |
| 2018/06/13 | 1,825 | 1,828 | 1,800 | 1,813 | +10 | +0.6% | 2,078,900 |
| 2018/06/12 | 1,838 | 1,846 | 1,790 | 1,803 | -20 | -1.1% | 2,202,200 |
| 2018/06/11 | 1,807 | 1,848 | 1,805 | 1,823 | +14 | +0.8% | 1,829,600 |
| 2018/06/08 | 1,820 | 1,828 | 1,805 | 1,809 | -25 | -1.4% | 2,979,500 |
| 2018/06/07 | 1,852 | 1,859 | 1,831 | 1,834 | -16 | -0.9% | 2,026,100 |
| 2018/06/06 | 1,823 | 1,854 | 1,823 | 1,850 | +29 | +1.6% | 2,449,000 |
| 2018/06/05 | 1,816 | 1,831 | 1,811 | 1,821 | +18 | +1% | 2,038,000 |
1701～
1750
件表示中 / 3755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 | 146,500円 | -0.7% | +782.4% | 3.41% | 16.07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 | 331,700円 | -4.5% | -19.5% | 1.99% | 21.30倍 | 1.92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 | 237,200円 | +10.8% | +36.5% | 1.02% | 56.76倍 | 4.04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 | 856,500円 | +5.6% | +3.5% | 2.50% | 16.01倍 | 1.99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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
