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 |
|---|---|---|---|---|---|---|---|
| 2015/02/10 | 1,419 | 1,440 | 1,414 | 1,438 | +23 | +1.6% | 4,808,800 |
| 2015/02/09 | 1,448 | 1,449 | 1,406 | 1,415 | -52 | -3.5% | 10,439,600 |
| 2015/02/06 | 1,412 | 1,474 | 1,396 | 1,467 | -85 | -5.5% | 15,814,200 |
| 2015/02/05 | 1,525 | 1,554 | 1,505 | 1,552 | +24 | +1.6% | 3,863,800 |
| 2015/02/04 | 1,539 | 1,545 | 1,522 | 1,528 | +8 | +0.5% | 3,348,700 |
| 2015/02/03 | 1,493 | 1,542 | 1,493 | 1,520 | +33 | +2.2% | 5,620,100 |
| 2015/02/02 | 1,489 | 1,493 | 1,475 | 1,487 | -17 | -1.1% | 3,278,300 |
| 2015/01/30 | 1,515 | 1,525 | 1,499 | 1,504 | -1 | -0.1% | 2,768,600 |
| 2015/01/29 | 1,511 | 1,515 | 1,486 | 1,505 | -27 | -1.8% | 4,808,900 |
| 2015/01/28 | 1,517 | 1,542 | 1,514 | 1,532 | +2 | +0.1% | 3,326,200 |
| 2015/01/27 | 1,530 | 1,543 | 1,521 | 1,530 | +12 | +0.8% | 2,149,100 |
| 2015/01/26 | 1,516 | 1,525 | 1,504 | 1,518 | -21 | -1.4% | 2,489,700 |
| 2015/01/23 | 1,535 | 1,543 | 1,525 | 1,539 | +17 | +1.1% | 3,748,200 |
| 2015/01/22 | 1,505 | 1,523 | 1,503 | 1,522 | +21 | +1.4% | 4,019,600 |
| 2015/01/21 | 1,491 | 1,521 | 1,491 | 1,501 | +3 | +0.2% | 4,477,200 |
| 2015/01/20 | 1,470 | 1,519 | 1,466 | 1,498 | +46 | +3.2% | 4,933,500 |
| 2015/01/19 | 1,466 | 1,474 | 1,440 | 1,452 | -6 | -0.4% | 3,476,900 |
| 2015/01/16 | 1,468 | 1,469 | 1,428 | 1,458 | -35 | -2.3% | 4,975,700 |
| 2015/01/15 | 1,479 | 1,508 | 1,472 | 1,493 | +25 | +1.7% | 5,103,200 |
| 2015/01/14 | 1,479 | 1,488 | 1,462 | 1,468 | -23 | -1.5% | 4,140,600 |
| 2015/01/13 | 1,493 | 1,500 | 1,461 | 1,491 | -12 | -0.8% | 4,578,600 |
| 2015/01/09 | 1,520 | 1,522 | 1,491 | 1,503 | -19 | -1.2% | 5,093,300 |
| 2015/01/08 | 1,536 | 1,538 | 1,518 | 1,522 | +6 | +0.4% | 3,316,400 |
| 2015/01/07 | 1,525 | 1,528 | 1,511 | 1,516 | -17 | -1.1% | 2,829,000 |
| 2015/01/06 | 1,530 | 1,549 | 1,520 | 1,533 | -35 | -2.2% | 4,894,100 |
| 2015/01/05 | 1,592 | 1,593 | 1,550 | 1,568 | -36 | -2.2% | 4,633,100 |
| 2014/12/30 | 1,620 | 1,620 | 1,601 | 1,604 | -22 | -1.4% | 2,419,100 |
| 2014/12/29 | 1,635 | 1,639 | 1,600 | 1,626 | -5 | -0.3% | 2,217,700 |
| 2014/12/26 | 1,626 | 1,634 | 1,618 | 1,631 | -2 | -0.1% | 2,028,800 |
| 2014/12/25 | 1,640 | 1,641 | 1,606 | 1,633 | -20 | -1.2% | 3,449,700 |
| 2014/12/24 | 1,698 | 1,719 | 1,643 | 1,653 | -41 | -2.4% | 5,226,400 |
| 2014/12/22 | 1,690 | 1,694 | 1,662 | 1,694 | -3 | -0.2% | 2,929,900 |
| 2014/12/19 | 1,699 | 1,712 | 1,689 | 1,697 | +38 | +2.3% | 4,112,400 |
| 2014/12/18 | 1,683 | 1,699 | 1,656 | 1,659 | +1 | +0.1% | 4,433,400 |
| 2014/12/17 | 1,667 | 1,677 | 1,645 | 1,658 | -13 | -0.8% | 3,640,500 |
| 2014/12/16 | 1,703 | 1,707 | 1,664 | 1,671 | -50 | -2.9% | 3,880,200 |
| 2014/12/15 | 1,718 | 1,728 | 1,701 | 1,721 | -17 | -1% | 2,428,100 |
| 2014/12/12 | 1,727 | 1,762 | 1,724 | 1,738 | -3 | -0.2% | 4,642,700 |
| 2014/12/11 | 1,733 | 1,745 | 1,722 | 1,741 | -25 | -1.4% | 4,423,400 |
| 2014/12/10 | 1,777 | 1,778 | 1,740 | 1,766 | -20 | -1.1% | 3,720,800 |
| 2014/12/09 | 1,789 | 1,802 | 1,784 | 1,786 | -10 | -0.6% | 1,906,400 |
| 2014/12/08 | 1,795 | 1,803 | 1,789 | 1,796 | +9 | +0.5% | 2,108,000 |
| 2014/12/05 | 1,780 | 1,795 | 1,769 | 1,787 | +10 | +0.6% | 2,467,400 |
| 2014/12/04 | 1,800 | 1,800 | 1,770 | 1,777 | -7 | -0.4% | 2,603,100 |
| 2014/12/03 | 1,753 | 1,802 | 1,752 | 1,784 | +53 | +3.1% | 7,910,000 |
| 2014/12/02 | 1,704 | 1,738 | 1,702 | 1,731 | +30 | +1.8% | 4,575,000 |
| 2014/12/01 | 1,692 | 1,719 | 1,688 | 1,701 | +9 | +0.5% | 4,747,100 |
| 2014/11/28 | 1,677 | 1,693 | 1,675 | 1,692 | +10 | +0.6% | 3,329,400 |
| 2014/11/27 | 1,670 | 1,699 | 1,668 | 1,682 | +15 | +0.9% | 4,860,600 |
| 2014/11/26 | 1,675 | 1,684 | 1,662 | 1,667 | -8 | -0.5% | 3,252,400 |
2501～
2550
件表示中 / 3693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 | 139,000円 | -0.3% | -89.5% | 3.60% | 101.53倍 | 0.69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 | 366,000円 | +5.5% | -2.5% | 1.69% | 18.23倍 | 2.16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 | 220,400円 | +8.6% | +16.2% | 1.10% | 31.84倍 | 3.79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 |
| トプコン | 322,800円 | -2.5% | -60.5% | 0.62% | - | 3.32倍 |
|
測量機からＧＰＳ応用製品展開。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 |
| 東京精 | 813,100円 | +8.4% | +7.7% | 2.80% | 14.12倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
