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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 1,764 | 1,785 | 1,746 | 1,757 | -28 | -1.6% | 2,801,100 |
| 2016/03/04 | 1,754 | 1,794 | 1,736 | 1,785 | +31 | +1.8% | 3,295,900 |
| 2016/03/03 | 1,756 | 1,763 | 1,731 | 1,754 | -4 | -0.2% | 3,319,000 |
| 2016/03/02 | 1,757 | 1,769 | 1,742 | 1,758 | +34 | +2% | 3,429,200 |
| 2016/03/01 | 1,712 | 1,731 | 1,698 | 1,724 | +7 | +0.4% | 3,204,400 |
| 2016/02/29 | 1,761 | 1,767 | 1,707 | 1,717 | -27 | -1.5% | 4,232,500 |
| 2016/02/26 | 1,752 | 1,770 | 1,733 | 1,744 | +4 | +0.2% | 3,345,300 |
| 2016/02/25 | 1,714 | 1,748 | 1,705 | 1,740 | +33 | +1.9% | 3,448,500 |
| 2016/02/24 | 1,693 | 1,711 | 1,670 | 1,707 | -18 | -1% | 4,094,800 |
| 2016/02/23 | 1,719 | 1,758 | 1,713 | 1,725 | +33 | +2% | 4,258,400 |
| 2016/02/22 | 1,692 | 1,714 | 1,676 | 1,692 | -12 | -0.7% | 4,040,800 |
| 2016/02/19 | 1,694 | 1,718 | 1,686 | 1,704 | +4 | +0.2% | 3,320,100 |
| 2016/02/18 | 1,729 | 1,755 | 1,697 | 1,700 | +5 | +0.3% | 5,554,200 |
| 2016/02/17 | 1,672 | 1,706 | 1,663 | 1,695 | ±0 | ±0% | 4,007,500 |
| 2016/02/16 | 1,687 | 1,709 | 1,682 | 1,695 | +2 | +0.1% | 3,758,700 |
| 2016/02/15 | 1,670 | 1,710 | 1,649 | 1,693 | +63 | +3.9% | 7,183,300 |
| 2016/02/12 | 1,639 | 1,649 | 1,588 | 1,630 | -42 | -2.5% | 7,546,300 |
| 2016/02/10 | 1,724 | 1,734 | 1,622 | 1,672 | -29 | -1.7% | 6,693,200 |
| 2016/02/09 | 1,737 | 1,738 | 1,632 | 1,701 | -85 | -4.8% | 6,923,800 |
| 2016/02/08 | 1,790 | 1,805 | 1,747 | 1,786 | -35 | -1.9% | 6,707,400 |
| 2016/02/05 | 1,901 | 1,906 | 1,810 | 1,821 | +80 | +4.6% | 10,741,400 |
| 2016/02/04 | 1,757 | 1,770 | 1,727 | 1,741 | -40 | -2.2% | 4,388,600 |
| 2016/02/03 | 1,767 | 1,791 | 1,756 | 1,781 | -26 | -1.4% | 4,029,500 |
| 2016/02/02 | 1,750 | 1,815 | 1,750 | 1,807 | -13 | -0.7% | 5,195,000 |
| 2016/02/01 | 1,788 | 1,836 | 1,782 | 1,820 | +59 | +3.4% | 5,235,300 |
| 2016/01/29 | 1,727 | 1,780 | 1,701 | 1,761 | +53 | +3.1% | 6,246,400 |
| 2016/01/28 | 1,698 | 1,736 | 1,690 | 1,708 | +11 | +0.6% | 4,849,700 |
| 2016/01/27 | 1,713 | 1,719 | 1,673 | 1,697 | +6 | +0.4% | 5,253,800 |
| 2016/01/26 | 1,732 | 1,732 | 1,671 | 1,691 | -52 | -3% | 5,029,800 |
| 2016/01/25 | 1,759 | 1,776 | 1,726 | 1,743 | -2 | -0.1% | 6,062,900 |
| 2016/01/22 | 1,705 | 1,749 | 1,687 | 1,745 | +75 | +4.5% | 7,680,000 |
| 2016/01/21 | 1,673 | 1,719 | 1,668 | 1,670 | +7 | +0.4% | 7,884,000 |
| 2016/01/20 | 1,710 | 1,717 | 1,654 | 1,663 | -45 | -2.6% | 5,090,600 |
| 2016/01/19 | 1,696 | 1,711 | 1,675 | 1,708 | +2 | +0.1% | 4,500,400 |
| 2016/01/18 | 1,658 | 1,715 | 1,636 | 1,706 | +12 | +0.7% | 6,663,200 |
| 2016/01/15 | 1,673 | 1,729 | 1,673 | 1,694 | +34 | +2% | 8,670,900 |
| 2016/01/14 | 1,601 | 1,673 | 1,583 | 1,660 | +48 | +3% | 10,739,600 |
| 2016/01/13 | 1,609 | 1,625 | 1,591 | 1,612 | +14 | +0.9% | 2,971,000 |
| 2016/01/12 | 1,619 | 1,633 | 1,588 | 1,598 | -41 | -2.5% | 5,442,600 |
| 2016/01/08 | 1,617 | 1,642 | 1,609 | 1,639 | +45 | +2.8% | 8,689,200 |
| 2016/01/07 | 1,591 | 1,614 | 1,581 | 1,594 | -9 | -0.6% | 5,522,500 |
| 2016/01/06 | 1,600 | 1,628 | 1,583 | 1,603 | -2 | -0.1% | 3,249,100 |
| 2016/01/05 | 1,588 | 1,615 | 1,577 | 1,605 | +7 | +0.4% | 2,185,200 |
| 2016/01/04 | 1,610 | 1,627 | 1,586 | 1,598 | -27 | -1.7% | 2,306,300 |
| 2015/12/30 | 1,617 | 1,640 | 1,617 | 1,625 | ±0 | ±0% | 1,732,000 |
| 2015/12/29 | 1,601 | 1,640 | 1,594 | 1,625 | +21 | +1.3% | 1,692,600 |
| 2015/12/28 | 1,602 | 1,611 | 1,591 | 1,604 | +11 | +0.7% | 1,399,600 |
| 2015/12/25 | 1,599 | 1,606 | 1,582 | 1,593 | -5 | -0.3% | 1,355,800 |
| 2015/12/24 | 1,604 | 1,621 | 1,596 | 1,598 | -7 | -0.4% | 1,560,000 |
| 2015/12/22 | 1,598 | 1,612 | 1,593 | 1,605 | +5 | +0.3% | 2,181,200 |
2301～
2350
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
