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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 1,524 | 1,568 | 1,516 | 1,561 | +27 | +1.8% | 4,237,500 |
| 2016/05/20 | 1,524 | 1,539 | 1,520 | 1,534 | -1 | -0.1% | 2,746,300 |
| 2016/05/19 | 1,532 | 1,543 | 1,517 | 1,535 | +10 | +0.7% | 2,547,500 |
| 2016/05/18 | 1,527 | 1,541 | 1,517 | 1,525 | -3 | -0.2% | 2,171,900 |
| 2016/05/17 | 1,517 | 1,532 | 1,503 | 1,528 | -3 | -0.2% | 4,086,500 |
| 2016/05/16 | 1,571 | 1,602 | 1,521 | 1,531 | -6 | -0.4% | 5,580,400 |
| 2016/05/13 | 1,571 | 1,572 | 1,527 | 1,537 | -28 | -1.8% | 3,760,400 |
| 2016/05/12 | 1,572 | 1,598 | 1,559 | 1,565 | +19 | +1.2% | 4,307,200 |
| 2016/05/11 | 1,562 | 1,575 | 1,540 | 1,546 | -17 | -1.1% | 4,745,700 |
| 2016/05/10 | 1,515 | 1,577 | 1,515 | 1,563 | +40 | +2.6% | 5,905,900 |
| 2016/05/09 | 1,527 | 1,535 | 1,515 | 1,523 | -9 | -0.6% | 2,711,500 |
| 2016/05/06 | 1,546 | 1,558 | 1,516 | 1,532 | -11 | -0.7% | 3,312,300 |
| 2016/05/02 | 1,549 | 1,570 | 1,532 | 1,543 | -68 | -4.2% | 5,596,200 |
| 2016/04/28 | 1,651 | 1,681 | 1,603 | 1,611 | -29 | -1.8% | 4,495,900 |
| 2016/04/27 | 1,656 | 1,656 | 1,620 | 1,640 | -16 | -1% | 3,738,500 |
| 2016/04/26 | 1,676 | 1,677 | 1,631 | 1,656 | -20 | -1.2% | 3,740,900 |
| 2016/04/25 | 1,724 | 1,726 | 1,645 | 1,676 | -46 | -2.7% | 5,183,700 |
| 2016/04/22 | 1,715 | 1,731 | 1,695 | 1,722 | -3 | -0.2% | 3,903,800 |
| 2016/04/21 | 1,727 | 1,769 | 1,714 | 1,725 | +23 | +1.4% | 4,451,000 |
| 2016/04/20 | 1,727 | 1,733 | 1,692 | 1,702 | -16 | -0.9% | 3,424,600 |
| 2016/04/19 | 1,756 | 1,772 | 1,706 | 1,718 | -6 | -0.3% | 3,705,200 |
| 2016/04/18 | 1,701 | 1,730 | 1,697 | 1,724 | -21 | -1.2% | 3,731,800 |
| 2016/04/15 | 1,747 | 1,755 | 1,732 | 1,745 | -3 | -0.2% | 1,680,100 |
| 2016/04/14 | 1,751 | 1,754 | 1,723 | 1,748 | +26 | +1.5% | 2,659,500 |
| 2016/04/13 | 1,706 | 1,735 | 1,701 | 1,722 | +40 | +2.4% | 3,803,600 |
| 2016/04/12 | 1,660 | 1,693 | 1,657 | 1,682 | +50 | +3.1% | 4,502,600 |
| 2016/04/11 | 1,626 | 1,637 | 1,598 | 1,632 | -23 | -1.4% | 2,532,000 |
| 2016/04/08 | 1,627 | 1,672 | 1,622 | 1,655 | +17 | +1% | 3,576,400 |
| 2016/04/07 | 1,646 | 1,667 | 1,631 | 1,638 | -11 | -0.7% | 2,290,800 |
| 2016/04/06 | 1,651 | 1,712 | 1,630 | 1,649 | +13 | +0.8% | 4,057,500 |
| 2016/04/05 | 1,671 | 1,697 | 1,620 | 1,636 | -35 | -2.1% | 4,256,500 |
| 2016/04/04 | 1,673 | 1,690 | 1,660 | 1,671 | -10 | -0.6% | 2,957,900 |
| 2016/04/01 | 1,725 | 1,726 | 1,671 | 1,681 | -41 | -2.4% | 3,864,700 |
| 2016/03/31 | 1,752 | 1,756 | 1,713 | 1,722 | -30 | -1.7% | 3,522,700 |
| 2016/03/30 | 1,767 | 1,777 | 1,744 | 1,752 | -29 | -1.6% | 2,953,800 |
| 2016/03/29 | 1,798 | 1,805 | 1,774 | 1,781 | -12 | -0.7% | 2,026,400 |
| 2016/03/28 | 1,791 | 1,802 | 1,772 | 1,793 | -9 | -0.5% | 1,950,500 |
| 2016/03/25 | 1,797 | 1,823 | 1,797 | 1,802 | +28 | +1.6% | 2,644,500 |
| 2016/03/24 | 1,781 | 1,791 | 1,770 | 1,774 | -7 | -0.4% | 2,463,600 |
| 2016/03/23 | 1,795 | 1,801 | 1,767 | 1,781 | -17 | -0.9% | 3,674,900 |
| 2016/03/22 | 1,800 | 1,822 | 1,784 | 1,798 | +1 | +0.1% | 3,145,800 |
| 2016/03/18 | 1,815 | 1,819 | 1,780 | 1,797 | -33 | -1.8% | 4,110,500 |
| 2016/03/17 | 1,815 | 1,847 | 1,815 | 1,830 | +15 | +0.8% | 4,707,000 |
| 2016/03/16 | 1,766 | 1,844 | 1,758 | 1,815 | +42 | +2.4% | 5,083,700 |
| 2016/03/15 | 1,770 | 1,792 | 1,763 | 1,773 | -1 | -0.1% | 4,435,800 |
| 2016/03/14 | 1,779 | 1,781 | 1,760 | 1,774 | -9 | -0.5% | 3,911,500 |
| 2016/03/11 | 1,738 | 1,792 | 1,736 | 1,783 | +32 | +1.8% | 6,460,200 |
| 2016/03/10 | 1,753 | 1,767 | 1,747 | 1,751 | +17 | +1% | 3,254,300 |
| 2016/03/09 | 1,746 | 1,755 | 1,715 | 1,734 | -7 | -0.4% | 2,970,100 |
| 2016/03/08 | 1,759 | 1,768 | 1,715 | 1,741 | -16 | -0.9% | 2,841,000 |
2251～
2300
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
