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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 1,780 | 1,816 | 1,776 | 1,803 | +40 | +2.3% | 2,149,100 |
| 2018/06/01 | 1,750 | 1,772 | 1,742 | 1,763 | -2 | -0.1% | 1,930,600 |
| 2018/05/31 | 1,754 | 1,773 | 1,743 | 1,765 | +2 | +0.1% | 3,474,500 |
| 2018/05/30 | 1,771 | 1,777 | 1,756 | 1,763 | -36 | -2% | 1,780,700 |
| 2018/05/29 | 1,815 | 1,817 | 1,787 | 1,799 | -23 | -1.3% | 1,382,700 |
| 2018/05/28 | 1,818 | 1,839 | 1,806 | 1,822 | -2 | -0.1% | 1,135,100 |
| 2018/05/25 | 1,822 | 1,828 | 1,803 | 1,824 | -1 | -0.1% | 1,186,400 |
| 2018/05/24 | 1,839 | 1,848 | 1,803 | 1,825 | -22 | -1.2% | 2,045,500 |
| 2018/05/23 | 1,853 | 1,881 | 1,838 | 1,847 | -9 | -0.5% | 1,673,700 |
| 2018/05/22 | 1,877 | 1,880 | 1,854 | 1,856 | -25 | -1.3% | 1,318,900 |
| 2018/05/21 | 1,904 | 1,910 | 1,880 | 1,881 | -16 | -0.8% | 1,460,900 |
| 2018/05/18 | 1,882 | 1,903 | 1,868 | 1,897 | +25 | +1.3% | 2,257,500 |
| 2018/05/17 | 1,848 | 1,878 | 1,838 | 1,872 | +23 | +1.2% | 1,645,100 |
| 2018/05/16 | 1,832 | 1,862 | 1,831 | 1,849 | +4 | +0.2% | 1,676,800 |
| 2018/05/15 | 1,830 | 1,861 | 1,825 | 1,845 | +20 | +1.1% | 2,932,900 |
| 2018/05/14 | 1,774 | 1,830 | 1,772 | 1,825 | +14 | +0.8% | 2,492,900 |
| 2018/05/11 | 1,818 | 1,868 | 1,767 | 1,811 | -23 | -1.3% | 5,883,100 |
| 2018/05/10 | 1,849 | 1,857 | 1,812 | 1,834 | -15 | -0.8% | 2,252,700 |
| 2018/05/09 | 1,914 | 1,921 | 1,849 | 1,849 | -66 | -3.4% | 2,488,400 |
| 2018/05/08 | 1,929 | 1,930 | 1,911 | 1,915 | +2 | +0.1% | 1,699,700 |
| 2018/05/07 | 1,921 | 1,921 | 1,879 | 1,913 | -10 | -0.5% | 1,251,500 |
| 2018/05/02 | 1,933 | 1,941 | 1,911 | 1,923 | +4 | +0.2% | 1,285,100 |
| 2018/05/01 | 1,897 | 1,924 | 1,878 | 1,919 | +11 | +0.6% | 1,440,200 |
| 2018/04/27 | 1,919 | 1,921 | 1,898 | 1,908 | -10 | -0.5% | 1,627,300 |
| 2018/04/26 | 1,916 | 1,929 | 1,906 | 1,918 | +8 | +0.4% | 1,180,400 |
| 2018/04/25 | 1,924 | 1,926 | 1,889 | 1,910 | -35 | -1.8% | 1,753,100 |
| 2018/04/24 | 1,913 | 1,950 | 1,894 | 1,945 | +48 | +2.5% | 1,711,400 |
| 2018/04/23 | 1,919 | 1,919 | 1,880 | 1,897 | -33 | -1.7% | 1,508,500 |
| 2018/04/20 | 1,885 | 1,933 | 1,879 | 1,930 | +39 | +2.1% | 2,668,600 |
| 2018/04/19 | 1,900 | 1,912 | 1,885 | 1,891 | -3 | -0.2% | 1,256,300 |
| 2018/04/18 | 1,890 | 1,899 | 1,862 | 1,894 | -5 | -0.3% | 1,602,500 |
| 2018/04/17 | 1,891 | 1,911 | 1,886 | 1,899 | +8 | +0.4% | 1,462,800 |
| 2018/04/16 | 1,906 | 1,908 | 1,879 | 1,891 | -7 | -0.4% | 1,023,300 |
| 2018/04/13 | 1,881 | 1,908 | 1,872 | 1,898 | +39 | +2.1% | 2,010,100 |
| 2018/04/12 | 1,869 | 1,875 | 1,855 | 1,859 | -8 | -0.4% | 1,253,700 |
| 2018/04/11 | 1,879 | 1,896 | 1,866 | 1,867 | -5 | -0.3% | 1,565,500 |
| 2018/04/10 | 1,860 | 1,895 | 1,850 | 1,872 | +12 | +0.6% | 1,655,300 |
| 2018/04/09 | 1,861 | 1,870 | 1,846 | 1,860 | -5 | -0.3% | 1,761,600 |
| 2018/04/06 | 1,882 | 1,893 | 1,861 | 1,865 | -17 | -0.9% | 2,175,400 |
| 2018/04/05 | 1,903 | 1,907 | 1,872 | 1,882 | +6 | +0.3% | 2,261,700 |
| 2018/04/04 | 1,867 | 1,887 | 1,866 | 1,876 | +28 | +1.5% | 2,261,300 |
| 2018/04/03 | 1,850 | 1,862 | 1,831 | 1,848 | -41 | -2.2% | 2,454,600 |
| 2018/04/02 | 1,896 | 1,910 | 1,889 | 1,889 | -7 | -0.4% | 1,035,700 |
| 2018/03/30 | 1,917 | 1,921 | 1,881 | 1,896 | -3 | -0.2% | 2,198,100 |
| 2018/03/29 | 1,916 | 1,929 | 1,884 | 1,899 | +12 | +0.6% | 2,509,000 |
| 2018/03/28 | 1,865 | 1,887 | 1,861 | 1,887 | -27 | -1.4% | 1,922,400 |
| 2018/03/27 | 1,891 | 1,925 | 1,891 | 1,914 | +30 | +1.6% | 2,704,400 |
| 2018/03/26 | 1,869 | 1,884 | 1,830 | 1,884 | -21 | -1.1% | 3,562,200 |
| 2018/03/23 | 1,922 | 1,952 | 1,898 | 1,905 | -86 | -4.3% | 3,374,100 |
| 2018/03/22 | 1,968 | 1,999 | 1,958 | 1,991 | +26 | +1.3% | 2,493,800 |
1751～
1800
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 | 856,000円 | +5.6% | +3.5% | 2.50% | 16.00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
