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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,472 | 1,478 | 1,462 | 1,465 | -12 | -0.8% | 1,632,600 |
| 2015/07/23 | 1,481 | 1,489 | 1,467 | 1,477 | -2 | -0.1% | 1,396,400 |
| 2015/07/22 | 1,489 | 1,489 | 1,467 | 1,479 | -21 | -1.4% | 1,975,400 |
| 2015/07/21 | 1,510 | 1,513 | 1,493 | 1,500 | -4 | -0.3% | 2,331,000 |
| 2015/07/17 | 1,487 | 1,510 | 1,480 | 1,504 | +27 | +1.8% | 3,451,600 |
| 2015/07/16 | 1,487 | 1,492 | 1,464 | 1,477 | ±0 | ±0% | 2,400,500 |
| 2015/07/15 | 1,473 | 1,494 | 1,473 | 1,477 | +11 | +0.8% | 3,099,100 |
| 2015/07/14 | 1,470 | 1,482 | 1,459 | 1,466 | +15 | +1% | 3,256,000 |
| 2015/07/13 | 1,435 | 1,464 | 1,429 | 1,451 | +25 | +1.8% | 3,033,400 |
| 2015/07/10 | 1,422 | 1,439 | 1,411 | 1,426 | +7 | +0.5% | 2,681,200 |
| 2015/07/09 | 1,413 | 1,422 | 1,383 | 1,419 | -12 | -0.8% | 4,215,900 |
| 2015/07/08 | 1,461 | 1,464 | 1,426 | 1,431 | -25 | -1.7% | 3,801,500 |
| 2015/07/07 | 1,468 | 1,487 | 1,456 | 1,456 | +12 | +0.8% | 3,223,700 |
| 2015/07/06 | 1,436 | 1,458 | 1,435 | 1,444 | -8 | -0.6% | 3,518,400 |
| 2015/07/03 | 1,425 | 1,458 | 1,422 | 1,452 | +26 | +1.8% | 3,591,600 |
| 2015/07/02 | 1,430 | 1,434 | 1,418 | 1,426 | +10 | +0.7% | 3,370,500 |
| 2015/07/01 | 1,422 | 1,424 | 1,415 | 1,416 | ±0 | ±0% | 2,223,500 |
| 2015/06/30 | 1,432 | 1,432 | 1,412 | 1,416 | -20 | -1.4% | 4,480,600 |
| 2015/06/29 | 1,442 | 1,446 | 1,423 | 1,436 | -36 | -2.4% | 3,492,400 |
| 2015/06/26 | 1,475 | 1,484 | 1,461 | 1,472 | -15 | -1% | 2,973,100 |
| 2015/06/25 | 1,455 | 1,493 | 1,450 | 1,487 | +49 | +3.4% | 6,140,800 |
| 2015/06/24 | 1,452 | 1,456 | 1,434 | 1,438 | -13 | -0.9% | 4,783,900 |
| 2015/06/23 | 1,447 | 1,459 | 1,435 | 1,451 | +6 | +0.4% | 3,225,200 |
| 2015/06/22 | 1,440 | 1,471 | 1,440 | 1,445 | +18 | +1.3% | 3,887,600 |
| 2015/06/19 | 1,431 | 1,433 | 1,411 | 1,427 | -4 | -0.3% | 5,841,100 |
| 2015/06/18 | 1,436 | 1,442 | 1,430 | 1,431 | -14 | -1% | 2,403,900 |
| 2015/06/17 | 1,456 | 1,458 | 1,430 | 1,445 | -15 | -1% | 4,252,300 |
| 2015/06/16 | 1,468 | 1,478 | 1,455 | 1,460 | -22 | -1.5% | 3,100,200 |
| 2015/06/15 | 1,475 | 1,493 | 1,468 | 1,482 | +2 | +0.1% | 3,153,000 |
| 2015/06/12 | 1,479 | 1,483 | 1,468 | 1,480 | -5 | -0.3% | 4,393,700 |
| 2015/06/11 | 1,486 | 1,492 | 1,478 | 1,485 | +9 | +0.6% | 2,073,800 |
| 2015/06/10 | 1,485 | 1,493 | 1,473 | 1,476 | -9 | -0.6% | 2,682,900 |
| 2015/06/09 | 1,500 | 1,502 | 1,485 | 1,485 | -23 | -1.5% | 3,812,500 |
| 2015/06/08 | 1,521 | 1,526 | 1,504 | 1,508 | -8 | -0.5% | 3,217,700 |
| 2015/06/05 | 1,533 | 1,540 | 1,501 | 1,516 | -33 | -2.1% | 4,718,400 |
| 2015/06/04 | 1,527 | 1,567 | 1,527 | 1,549 | -2 | -0.1% | 2,966,600 |
| 2015/06/03 | 1,527 | 1,567 | 1,527 | 1,551 | +15 | +1% | 2,839,400 |
| 2015/06/02 | 1,550 | 1,550 | 1,533 | 1,536 | -4 | -0.3% | 2,112,400 |
| 2015/06/01 | 1,527 | 1,547 | 1,527 | 1,540 | -3 | -0.2% | 2,688,300 |
| 2015/05/29 | 1,504 | 1,550 | 1,504 | 1,543 | +31 | +2.1% | 6,232,300 |
| 2015/05/28 | 1,510 | 1,521 | 1,505 | 1,512 | -1 | -0.1% | 2,483,000 |
| 2015/05/27 | 1,509 | 1,518 | 1,490 | 1,513 | +11 | +0.7% | 3,326,800 |
| 2015/05/26 | 1,505 | 1,510 | 1,500 | 1,502 | -12 | -0.8% | 2,286,300 |
| 2015/05/25 | 1,510 | 1,524 | 1,509 | 1,514 | +7 | +0.5% | 2,878,400 |
| 2015/05/22 | 1,510 | 1,510 | 1,495 | 1,507 | -3 | -0.2% | 3,599,700 |
| 2015/05/21 | 1,509 | 1,514 | 1,503 | 1,510 | +11 | +0.7% | 3,328,000 |
| 2015/05/20 | 1,500 | 1,507 | 1,482 | 1,499 | -11 | -0.7% | 4,735,900 |
| 2015/05/19 | 1,536 | 1,536 | 1,505 | 1,510 | -26 | -1.7% | 6,022,400 |
| 2015/05/18 | 1,522 | 1,543 | 1,508 | 1,536 | +9 | +0.6% | 7,544,200 |
| 2015/05/15 | 1,515 | 1,546 | 1,483 | 1,527 | -188 | -11% | 18,740,500 |
2451～
2500
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
