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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,605 | 1,612 | 1,583 | 1,600 | -19 | -1.2% | 3,313,500 |
| 2015/12/18 | 1,626 | 1,667 | 1,605 | 1,619 | +2 | +0.1% | 4,676,300 |
| 2015/12/17 | 1,629 | 1,653 | 1,617 | 1,617 | +21 | +1.3% | 6,340,000 |
| 2015/12/16 | 1,576 | 1,609 | 1,575 | 1,596 | +40 | +2.6% | 3,703,000 |
| 2015/12/15 | 1,571 | 1,580 | 1,552 | 1,556 | -22 | -1.4% | 2,407,100 |
| 2015/12/14 | 1,571 | 1,581 | 1,551 | 1,578 | -6 | -0.4% | 3,397,300 |
| 2015/12/11 | 1,573 | 1,590 | 1,573 | 1,584 | -1 | -0.1% | 3,309,500 |
| 2015/12/10 | 1,583 | 1,589 | 1,562 | 1,585 | -11 | -0.7% | 2,474,600 |
| 2015/12/09 | 1,602 | 1,605 | 1,583 | 1,596 | -9 | -0.6% | 2,356,500 |
| 2015/12/08 | 1,625 | 1,628 | 1,595 | 1,605 | -19 | -1.2% | 3,097,000 |
| 2015/12/07 | 1,633 | 1,647 | 1,623 | 1,624 | +5 | +0.3% | 1,820,900 |
| 2015/12/04 | 1,618 | 1,633 | 1,611 | 1,619 | -26 | -1.6% | 2,945,200 |
| 2015/12/03 | 1,650 | 1,667 | 1,629 | 1,645 | +25 | +1.5% | 3,839,900 |
| 2015/12/02 | 1,633 | 1,639 | 1,614 | 1,620 | -21 | -1.3% | 3,767,500 |
| 2015/12/01 | 1,674 | 1,682 | 1,636 | 1,641 | -11 | -0.7% | 3,959,000 |
| 2015/11/30 | 1,694 | 1,703 | 1,652 | 1,652 | -30 | -1.8% | 6,669,100 |
| 2015/11/27 | 1,674 | 1,685 | 1,662 | 1,682 | +15 | +0.9% | 2,700,500 |
| 2015/11/26 | 1,675 | 1,693 | 1,656 | 1,667 | +17 | +1% | 4,262,900 |
| 2015/11/25 | 1,651 | 1,673 | 1,645 | 1,650 | -1 | -0.1% | 3,011,200 |
| 2015/11/24 | 1,651 | 1,657 | 1,634 | 1,651 | -9 | -0.5% | 2,359,600 |
| 2015/11/20 | 1,658 | 1,667 | 1,649 | 1,660 | -6 | -0.4% | 1,996,700 |
| 2015/11/19 | 1,670 | 1,675 | 1,655 | 1,666 | +15 | +0.9% | 2,465,500 |
| 2015/11/18 | 1,662 | 1,672 | 1,650 | 1,651 | -3 | -0.2% | 2,104,200 |
| 2015/11/17 | 1,681 | 1,681 | 1,649 | 1,654 | -6 | -0.4% | 3,561,300 |
| 2015/11/16 | 1,645 | 1,668 | 1,633 | 1,660 | -22 | -1.3% | 2,376,200 |
| 2015/11/13 | 1,671 | 1,688 | 1,661 | 1,682 | +5 | +0.3% | 2,516,500 |
| 2015/11/12 | 1,665 | 1,684 | 1,650 | 1,677 | +10 | +0.6% | 2,985,700 |
| 2015/11/11 | 1,669 | 1,682 | 1,656 | 1,667 | -8 | -0.5% | 2,065,100 |
| 2015/11/10 | 1,658 | 1,688 | 1,656 | 1,675 | +13 | +0.8% | 2,531,700 |
| 2015/11/09 | 1,642 | 1,682 | 1,639 | 1,662 | +47 | +2.9% | 4,002,400 |
| 2015/11/06 | 1,608 | 1,623 | 1,603 | 1,615 | +19 | +1.2% | 2,248,500 |
| 2015/11/05 | 1,592 | 1,616 | 1,585 | 1,596 | +19 | +1.2% | 2,169,600 |
| 2015/11/04 | 1,579 | 1,602 | 1,566 | 1,577 | +11 | +0.7% | 2,726,100 |
| 2015/11/02 | 1,593 | 1,614 | 1,558 | 1,566 | -6 | -0.4% | 4,176,100 |
| 2015/10/30 | 1,572 | 1,582 | 1,548 | 1,572 | -4 | -0.3% | 2,508,100 |
| 2015/10/29 | 1,591 | 1,596 | 1,565 | 1,576 | +4 | +0.3% | 1,658,900 |
| 2015/10/28 | 1,584 | 1,598 | 1,546 | 1,572 | -33 | -2.1% | 5,149,100 |
| 2015/10/27 | 1,600 | 1,625 | 1,595 | 1,605 | +5 | +0.3% | 3,888,000 |
| 2015/10/26 | 1,625 | 1,631 | 1,599 | 1,600 | +2 | +0.1% | 1,831,700 |
| 2015/10/23 | 1,600 | 1,617 | 1,590 | 1,598 | +27 | +1.7% | 3,757,300 |
| 2015/10/22 | 1,562 | 1,589 | 1,562 | 1,571 | -1 | -0.1% | 1,983,400 |
| 2015/10/21 | 1,546 | 1,578 | 1,543 | 1,572 | +30 | +1.9% | 2,220,500 |
| 2015/10/20 | 1,538 | 1,551 | 1,532 | 1,542 | +4 | +0.3% | 2,216,000 |
| 2015/10/19 | 1,538 | 1,566 | 1,528 | 1,538 | -3 | -0.2% | 2,079,100 |
| 2015/10/16 | 1,516 | 1,548 | 1,516 | 1,541 | +32 | +2.1% | 3,003,100 |
| 2015/10/15 | 1,468 | 1,516 | 1,468 | 1,509 | +15 | +1% | 2,934,000 |
| 2015/10/14 | 1,515 | 1,543 | 1,481 | 1,494 | -84 | -5.3% | 7,140,700 |
| 2015/10/13 | 1,573 | 1,597 | 1,569 | 1,578 | +8 | +0.5% | 2,297,500 |
| 2015/10/09 | 1,570 | 1,579 | 1,550 | 1,570 | +14 | +0.9% | 2,977,300 |
| 2015/10/08 | 1,559 | 1,595 | 1,551 | 1,556 | +9 | +0.6% | 2,616,000 |
2351～
2400
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
