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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,440 | 1,457 | 1,438 | 1,444 | -4 | -0.3% | 1,896,600 |
| 2016/08/01 | 1,443 | 1,449 | 1,419 | 1,448 | -13 | -0.9% | 2,775,900 |
| 2016/07/29 | 1,448 | 1,474 | 1,431 | 1,461 | -4 | -0.3% | 4,034,700 |
| 2016/07/28 | 1,464 | 1,468 | 1,449 | 1,465 | -9 | -0.6% | 1,750,400 |
| 2016/07/27 | 1,467 | 1,491 | 1,455 | 1,474 | +14 | +1% | 3,403,300 |
| 2016/07/26 | 1,462 | 1,468 | 1,438 | 1,460 | -12 | -0.8% | 3,096,000 |
| 2016/07/25 | 1,494 | 1,502 | 1,468 | 1,472 | -25 | -1.7% | 3,143,000 |
| 2016/07/22 | 1,535 | 1,538 | 1,482 | 1,497 | -18 | -1.2% | 4,198,100 |
| 2016/07/21 | 1,527 | 1,536 | 1,510 | 1,515 | +9 | +0.6% | 2,527,900 |
| 2016/07/20 | 1,510 | 1,511 | 1,485 | 1,506 | -13 | -0.9% | 3,149,700 |
| 2016/07/19 | 1,505 | 1,526 | 1,501 | 1,519 | +25 | +1.7% | 3,683,000 |
| 2016/07/15 | 1,480 | 1,507 | 1,475 | 1,494 | +18 | +1.2% | 4,863,000 |
| 2016/07/14 | 1,478 | 1,483 | 1,466 | 1,476 | +2 | +0.1% | 1,937,200 |
| 2016/07/13 | 1,482 | 1,488 | 1,465 | 1,474 | +29 | +2% | 3,690,300 |
| 2016/07/12 | 1,425 | 1,471 | 1,422 | 1,445 | +47 | +3.4% | 4,134,500 |
| 2016/07/11 | 1,390 | 1,404 | 1,386 | 1,398 | +32 | +2.3% | 2,720,900 |
| 2016/07/08 | 1,368 | 1,391 | 1,362 | 1,366 | +1 | +0.1% | 3,833,500 |
| 2016/07/07 | 1,372 | 1,376 | 1,358 | 1,365 | -4 | -0.3% | 2,403,800 |
| 2016/07/06 | 1,383 | 1,385 | 1,352 | 1,369 | -32 | -2.3% | 3,300,200 |
| 2016/07/05 | 1,395 | 1,401 | 1,379 | 1,401 | +6 | +0.4% | 2,098,700 |
| 2016/07/04 | 1,377 | 1,397 | 1,370 | 1,395 | +8 | +0.6% | 1,870,200 |
| 2016/07/01 | 1,387 | 1,407 | 1,377 | 1,387 | +1 | +0.1% | 2,773,900 |
| 2016/06/30 | 1,386 | 1,434 | 1,386 | 1,386 | +26 | +1.9% | 5,231,700 |
| 2016/06/29 | 1,346 | 1,375 | 1,341 | 1,360 | +22 | +1.6% | 3,193,600 |
| 2016/06/28 | 1,315 | 1,348 | 1,306 | 1,338 | +7 | +0.5% | 5,267,200 |
| 2016/06/27 | 1,315 | 1,334 | 1,313 | 1,331 | +20 | +1.5% | 4,847,300 |
| 2016/06/24 | 1,413 | 1,413 | 1,305 | 1,311 | -90 | -6.4% | 8,760,300 |
| 2016/06/23 | 1,406 | 1,409 | 1,376 | 1,401 | -23 | -1.6% | 4,220,100 |
| 2016/06/22 | 1,433 | 1,441 | 1,417 | 1,424 | -13 | -0.9% | 3,047,800 |
| 2016/06/21 | 1,424 | 1,452 | 1,414 | 1,437 | +8 | +0.6% | 3,190,400 |
| 2016/06/20 | 1,423 | 1,443 | 1,417 | 1,429 | +18 | +1.3% | 3,507,300 |
| 2016/06/17 | 1,420 | 1,435 | 1,407 | 1,411 | +3 | +0.2% | 4,861,700 |
| 2016/06/16 | 1,436 | 1,436 | 1,404 | 1,408 | -40 | -2.8% | 3,677,000 |
| 2016/06/15 | 1,423 | 1,473 | 1,414 | 1,448 | +23 | +1.6% | 5,742,400 |
| 2016/06/14 | 1,428 | 1,429 | 1,407 | 1,425 | -20 | -1.4% | 4,351,100 |
| 2016/06/13 | 1,472 | 1,473 | 1,442 | 1,445 | -54 | -3.6% | 3,323,400 |
| 2016/06/10 | 1,500 | 1,508 | 1,485 | 1,499 | -13 | -0.9% | 4,560,600 |
| 2016/06/09 | 1,516 | 1,524 | 1,507 | 1,512 | -10 | -0.7% | 1,981,400 |
| 2016/06/08 | 1,522 | 1,532 | 1,512 | 1,522 | +4 | +0.3% | 1,955,200 |
| 2016/06/07 | 1,522 | 1,524 | 1,509 | 1,518 | -8 | -0.5% | 2,007,600 |
| 2016/06/06 | 1,528 | 1,529 | 1,499 | 1,526 | -16 | -1% | 2,819,700 |
| 2016/06/03 | 1,553 | 1,558 | 1,535 | 1,542 | -3 | -0.2% | 2,391,400 |
| 2016/06/02 | 1,568 | 1,574 | 1,538 | 1,545 | -41 | -2.6% | 3,840,000 |
| 2016/06/01 | 1,557 | 1,611 | 1,551 | 1,586 | +29 | +1.9% | 4,600,900 |
| 2016/05/31 | 1,530 | 1,564 | 1,530 | 1,557 | +24 | +1.6% | 3,252,600 |
| 2016/05/30 | 1,527 | 1,538 | 1,522 | 1,533 | +14 | +0.9% | 1,841,100 |
| 2016/05/27 | 1,536 | 1,538 | 1,511 | 1,519 | -14 | -0.9% | 2,532,900 |
| 2016/05/26 | 1,571 | 1,571 | 1,520 | 1,533 | -26 | -1.7% | 3,076,400 |
| 2016/05/25 | 1,570 | 1,572 | 1,552 | 1,559 | +15 | +1% | 2,818,900 |
| 2016/05/24 | 1,555 | 1,558 | 1,537 | 1,544 | -17 | -1.1% | 2,246,900 |
2201～
2250
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 | 145,300円 | -0.7% | +782.4% | 3.44% | 15.94倍 | 0.75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 | 331,600円 | -4.5% | -19.5% | 1.99% | 21.29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 | 236,000円 | +10.8% | +36.5% | 1.03% | 56.47倍 | 4.02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 | 925,500円 | +5.6% | +3.5% | 2.31% | 17.30倍 | 2.15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
