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 |
|---|---|---|---|---|---|---|---|
| 2016/12/29 | 1,825 | 1,829 | 1,805 | 1,810 | -23 | -1.3% | 1,428,700 |
| 2016/12/28 | 1,817 | 1,845 | 1,810 | 1,833 | +16 | +0.9% | 2,189,800 |
| 2016/12/27 | 1,800 | 1,820 | 1,792 | 1,817 | +19 | +1.1% | 1,905,400 |
| 2016/12/26 | 1,804 | 1,815 | 1,792 | 1,798 | -1 | -0.1% | 919,500 |
| 2016/12/22 | 1,790 | 1,799 | 1,773 | 1,799 | +19 | +1.1% | 1,904,900 |
| 2016/12/21 | 1,788 | 1,806 | 1,768 | 1,780 | -2 | -0.1% | 1,875,400 |
| 2016/12/20 | 1,777 | 1,783 | 1,756 | 1,782 | +8 | +0.5% | 2,345,000 |
| 2016/12/19 | 1,772 | 1,778 | 1,760 | 1,774 | -5 | -0.3% | 1,625,000 |
| 2016/12/16 | 1,770 | 1,782 | 1,766 | 1,779 | +18 | +1% | 2,759,200 |
| 2016/12/15 | 1,779 | 1,788 | 1,751 | 1,761 | -14 | -0.8% | 2,810,600 |
| 2016/12/14 | 1,768 | 1,781 | 1,763 | 1,775 | +11 | +0.6% | 2,535,500 |
| 2016/12/13 | 1,751 | 1,774 | 1,742 | 1,764 | +9 | +0.5% | 2,486,400 |
| 2016/12/12 | 1,784 | 1,786 | 1,752 | 1,755 | +5 | +0.3% | 3,323,800 |
| 2016/12/09 | 1,750 | 1,759 | 1,745 | 1,750 | +10 | +0.6% | 4,911,400 |
| 2016/12/08 | 1,708 | 1,740 | 1,706 | 1,740 | +43 | +2.5% | 4,366,900 |
| 2016/12/07 | 1,692 | 1,704 | 1,686 | 1,697 | +14 | +0.8% | 3,118,400 |
| 2016/12/06 | 1,657 | 1,683 | 1,656 | 1,683 | +42 | +2.6% | 3,584,700 |
| 2016/12/05 | 1,669 | 1,670 | 1,635 | 1,641 | -28 | -1.7% | 3,005,500 |
| 2016/12/02 | 1,674 | 1,674 | 1,652 | 1,669 | -13 | -0.8% | 2,930,400 |
| 2016/12/01 | 1,697 | 1,702 | 1,674 | 1,682 | +2 | +0.1% | 4,503,500 |
| 2016/11/30 | 1,657 | 1,686 | 1,657 | 1,680 | -5 | -0.3% | 4,165,800 |
| 2016/11/29 | 1,655 | 1,699 | 1,643 | 1,685 | +31 | +1.9% | 4,943,500 |
| 2016/11/28 | 1,660 | 1,660 | 1,641 | 1,654 | +3 | +0.2% | 2,160,900 |
| 2016/11/25 | 1,618 | 1,653 | 1,605 | 1,651 | +36 | +2.2% | 4,550,600 |
| 2016/11/24 | 1,594 | 1,617 | 1,588 | 1,615 | +13 | +0.8% | 2,929,500 |
| 2016/11/22 | 1,567 | 1,606 | 1,560 | 1,602 | +44 | +2.8% | 3,863,800 |
| 2016/11/21 | 1,553 | 1,569 | 1,553 | 1,558 | +1 | +0.1% | 2,593,400 |
| 2016/11/18 | 1,562 | 1,569 | 1,550 | 1,557 | +8 | +0.5% | 2,688,900 |
| 2016/11/17 | 1,547 | 1,560 | 1,536 | 1,549 | -11 | -0.7% | 3,055,200 |
| 2016/11/16 | 1,575 | 1,580 | 1,550 | 1,560 | -1 | -0.1% | 2,943,300 |
| 2016/11/15 | 1,561 | 1,564 | 1,535 | 1,561 | -9 | -0.6% | 3,657,300 |
| 2016/11/14 | 1,568 | 1,570 | 1,540 | 1,570 | +14 | +0.9% | 4,457,700 |
| 2016/11/11 | 1,604 | 1,604 | 1,553 | 1,556 | -33 | -2.1% | 4,372,700 |
| 2016/11/10 | 1,600 | 1,639 | 1,568 | 1,589 | +50 | +3.2% | 7,284,700 |
| 2016/11/09 | 1,645 | 1,656 | 1,497 | 1,539 | -108 | -6.6% | 11,864,400 |
| 2016/11/08 | 1,660 | 1,667 | 1,630 | 1,647 | +21 | +1.3% | 5,763,000 |
| 2016/11/07 | 1,619 | 1,648 | 1,614 | 1,626 | +42 | +2.7% | 3,916,800 |
| 2016/11/04 | 1,608 | 1,616 | 1,568 | 1,584 | -33 | -2% | 3,762,200 |
| 2016/11/02 | 1,636 | 1,637 | 1,602 | 1,617 | -31 | -1.9% | 2,579,900 |
| 2016/11/01 | 1,608 | 1,650 | 1,602 | 1,648 | +61 | +3.8% | 5,887,200 |
| 2016/10/31 | 1,566 | 1,588 | 1,560 | 1,587 | +12 | +0.8% | 3,217,200 |
| 2016/10/28 | 1,565 | 1,587 | 1,565 | 1,575 | +17 | +1.1% | 4,199,600 |
| 2016/10/27 | 1,559 | 1,561 | 1,546 | 1,558 | -8 | -0.5% | 2,308,600 |
| 2016/10/26 | 1,574 | 1,575 | 1,551 | 1,566 | -20 | -1.3% | 2,731,300 |
| 2016/10/25 | 1,588 | 1,596 | 1,579 | 1,586 | +8 | +0.5% | 2,012,200 |
| 2016/10/24 | 1,588 | 1,588 | 1,572 | 1,578 | +2 | +0.1% | 2,032,000 |
| 2016/10/21 | 1,572 | 1,591 | 1,563 | 1,576 | +10 | +0.6% | 2,836,800 |
| 2016/10/20 | 1,559 | 1,567 | 1,549 | 1,566 | -10 | -0.6% | 3,593,000 |
| 2016/10/19 | 1,579 | 1,584 | 1,567 | 1,576 | -4 | -0.3% | 2,672,600 |
| 2016/10/18 | 1,573 | 1,583 | 1,560 | 1,580 | +2 | +0.1% | 2,045,800 |
2101～
2150
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 | 146,900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 | 332,700円 | -4.5% | -19.5% | 1.98% | 21.36倍 | 1.93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 | 238,600円 | +10.8% | +36.5% | 1.02% | 57.09倍 | 4.06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 | 858,900円 | +5.6% | +3.5% | 2.49% | 16.06倍 | 2.00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
