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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,775 | 1,784 | 1,760 | 1,768 | -5 | -0.3% | 1,528,600 |
| 2017/06/09 | 1,778 | 1,793 | 1,764 | 1,773 | +1 | +0.1% | 2,330,900 |
| 2017/06/08 | 1,780 | 1,795 | 1,769 | 1,772 | +10 | +0.6% | 1,771,400 |
| 2017/06/07 | 1,765 | 1,768 | 1,740 | 1,762 | -3 | -0.2% | 1,821,700 |
| 2017/06/06 | 1,780 | 1,780 | 1,758 | 1,765 | +4 | +0.2% | 1,906,900 |
| 2017/06/05 | 1,766 | 1,772 | 1,749 | 1,761 | -11 | -0.6% | 1,180,800 |
| 2017/06/02 | 1,762 | 1,774 | 1,755 | 1,772 | +14 | +0.8% | 2,264,700 |
| 2017/06/01 | 1,707 | 1,764 | 1,706 | 1,758 | +51 | +3% | 2,947,200 |
| 2017/05/31 | 1,714 | 1,717 | 1,698 | 1,707 | -12 | -0.7% | 2,690,900 |
| 2017/05/30 | 1,710 | 1,722 | 1,700 | 1,719 | +8 | +0.5% | 1,698,600 |
| 2017/05/29 | 1,705 | 1,715 | 1,701 | 1,711 | +11 | +0.6% | 874,900 |
| 2017/05/26 | 1,700 | 1,708 | 1,695 | 1,700 | -8 | -0.5% | 1,483,300 |
| 2017/05/25 | 1,704 | 1,717 | 1,701 | 1,708 | ±0 | ±0% | 1,531,000 |
| 2017/05/24 | 1,733 | 1,742 | 1,702 | 1,708 | -8 | -0.5% | 2,186,600 |
| 2017/05/23 | 1,711 | 1,723 | 1,707 | 1,716 | +5 | +0.3% | 2,083,700 |
| 2017/05/22 | 1,713 | 1,718 | 1,701 | 1,711 | +8 | +0.5% | 2,459,000 |
| 2017/05/19 | 1,689 | 1,704 | 1,659 | 1,703 | +8 | +0.5% | 4,005,500 |
| 2017/05/18 | 1,653 | 1,699 | 1,652 | 1,695 | +20 | +1.2% | 4,804,800 |
| 2017/05/17 | 1,657 | 1,683 | 1,651 | 1,675 | +5 | +0.3% | 2,221,500 |
| 2017/05/16 | 1,687 | 1,689 | 1,665 | 1,670 | -7 | -0.4% | 1,540,400 |
| 2017/05/15 | 1,660 | 1,684 | 1,656 | 1,677 | +6 | +0.4% | 1,969,000 |
| 2017/05/12 | 1,720 | 1,720 | 1,647 | 1,671 | +8 | +0.5% | 4,834,500 |
| 2017/05/11 | 1,637 | 1,668 | 1,636 | 1,663 | ±0 | ±0% | 2,878,000 |
| 2017/05/10 | 1,673 | 1,678 | 1,662 | 1,663 | -2 | -0.1% | 1,785,800 |
| 2017/05/09 | 1,664 | 1,695 | 1,662 | 1,665 | +22 | +1.3% | 3,740,500 |
| 2017/05/08 | 1,654 | 1,681 | 1,641 | 1,643 | +17 | +1% | 2,849,600 |
| 2017/05/02 | 1,607 | 1,636 | 1,606 | 1,626 | +24 | +1.5% | 1,956,500 |
| 2017/05/01 | 1,580 | 1,603 | 1,580 | 1,602 | +12 | +0.8% | 947,300 |
| 2017/04/28 | 1,608 | 1,614 | 1,588 | 1,590 | -18 | -1.1% | 1,774,600 |
| 2017/04/27 | 1,593 | 1,612 | 1,590 | 1,608 | +6 | +0.4% | 1,609,000 |
| 2017/04/26 | 1,592 | 1,607 | 1,581 | 1,602 | +16 | +1% | 1,528,100 |
| 2017/04/25 | 1,561 | 1,591 | 1,557 | 1,586 | +25 | +1.6% | 1,785,200 |
| 2017/04/24 | 1,578 | 1,584 | 1,561 | 1,561 | +4 | +0.3% | 1,988,200 |
| 2017/04/21 | 1,550 | 1,562 | 1,549 | 1,557 | +26 | +1.7% | 2,091,300 |
| 2017/04/20 | 1,533 | 1,541 | 1,530 | 1,531 | -7 | -0.5% | 1,643,600 |
| 2017/04/19 | 1,532 | 1,551 | 1,531 | 1,538 | +1 | +0.1% | 1,884,400 |
| 2017/04/18 | 1,535 | 1,550 | 1,532 | 1,537 | +7 | +0.5% | 1,765,700 |
| 2017/04/17 | 1,519 | 1,536 | 1,517 | 1,530 | -4 | -0.3% | 1,611,200 |
| 2017/04/14 | 1,553 | 1,553 | 1,528 | 1,534 | -10 | -0.6% | 1,562,000 |
| 2017/04/13 | 1,537 | 1,547 | 1,532 | 1,544 | -12 | -0.8% | 1,458,100 |
| 2017/04/12 | 1,560 | 1,565 | 1,546 | 1,556 | -16 | -1% | 1,853,500 |
| 2017/04/11 | 1,564 | 1,575 | 1,558 | 1,572 | -5 | -0.3% | 1,540,700 |
| 2017/04/10 | 1,583 | 1,587 | 1,567 | 1,577 | +7 | +0.4% | 1,280,000 |
| 2017/04/07 | 1,583 | 1,591 | 1,559 | 1,570 | +3 | +0.2% | 2,024,500 |
| 2017/04/06 | 1,590 | 1,604 | 1,563 | 1,567 | -26 | -1.6% | 2,249,000 |
| 2017/04/05 | 1,594 | 1,608 | 1,579 | 1,593 | -18 | -1.1% | 2,533,800 |
| 2017/04/04 | 1,623 | 1,628 | 1,600 | 1,611 | -5 | -0.3% | 1,919,900 |
| 2017/04/03 | 1,630 | 1,632 | 1,607 | 1,616 | +2 | +0.1% | 2,035,300 |
| 2017/03/31 | 1,649 | 1,649 | 1,612 | 1,614 | -23 | -1.4% | 1,864,000 |
| 2017/03/30 | 1,633 | 1,657 | 1,632 | 1,637 | -20 | -1.2% | 1,768,700 |
1951～
2000
件表示中 / 3715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 | 142,100円 | -0.7% | +782.4% | 3.52% | 15.58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 | 341,700円 | -4.5% | -19.5% | 1.93% | 21.94倍 | 1.98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 | 233,600円 | +10.8% | +36.5% | 1.04% | 55.90倍 | 4.00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 | 326,100円 | - | - | 0.00% | - | 3.33倍 |
|
測量機からＧＰＳ応用製品展開。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 |
| 東京精 | 799,900円 | +5.6% | +3.5% | 2.68% | 14.92倍 | 1.86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
