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 |
|---|---|---|---|---|---|---|---|
| 2014/07/28 | 1,578.5 | 1,594 | 1,577 | 1,585.5 | +6.5 | +0.4% | 2,448,100 |
| 2014/07/25 | 1,572.5 | 1,589.5 | 1,572 | 1,579 | +16.5 | +1.1% | 2,697,200 |
| 2014/07/24 | 1,568.5 | 1,577 | 1,562.5 | 1,562.5 | +1 | +0.1% | 2,202,100 |
| 2014/07/23 | 1,564.5 | 1,572 | 1,554 | 1,561.5 | -10 | -0.6% | 2,291,000 |
| 2014/07/22 | 1,550 | 1,589.5 | 1,545.5 | 1,571.5 | +36.5 | +2.4% | 6,797,900 |
| 2014/07/18 | 1,536 | 1,537 | 1,522 | 1,535 | -11 | -0.7% | 2,436,200 |
| 2014/07/17 | 1,553 | 1,558 | 1,540 | 1,546 | -7 | -0.5% | 2,269,600 |
| 2014/07/16 | 1,565 | 1,565 | 1,550 | 1,553 | -16 | -1% | 2,172,000 |
| 2014/07/15 | 1,564 | 1,580 | 1,564 | 1,569 | +11 | +0.7% | 1,956,200 |
| 2014/07/14 | 1,549 | 1,563 | 1,548 | 1,558 | +13 | +0.8% | 2,325,200 |
| 2014/07/11 | 1,554 | 1,559 | 1,531 | 1,545 | -19 | -1.2% | 4,436,700 |
| 2014/07/10 | 1,579 | 1,585 | 1,560 | 1,564 | -18 | -1.1% | 2,534,100 |
| 2014/07/09 | 1,582 | 1,597 | 1,575 | 1,582 | -3 | -0.2% | 2,874,500 |
| 2014/07/08 | 1,604 | 1,605 | 1,585 | 1,585 | -20 | -1.2% | 3,955,100 |
| 2014/07/07 | 1,610 | 1,619 | 1,605 | 1,605 | -6 | -0.4% | 1,802,200 |
| 2014/07/04 | 1,603 | 1,619 | 1,600 | 1,611 | +18 | +1.1% | 2,795,000 |
| 2014/07/03 | 1,600 | 1,604 | 1,590 | 1,593 | -5 | -0.3% | 2,355,200 |
| 2014/07/02 | 1,608 | 1,608 | 1,596 | 1,598 | -4 | -0.2% | 2,134,700 |
| 2014/07/01 | 1,598 | 1,612 | 1,595 | 1,602 | +7 | +0.4% | 3,237,500 |
| 2014/06/30 | 1,598 | 1,598 | 1,588 | 1,595 | +2 | +0.1% | 1,777,700 |
| 2014/06/27 | 1,606 | 1,607 | 1,586 | 1,593 | -10 | -0.6% | 3,717,900 |
| 2014/06/26 | 1,602 | 1,604 | 1,596 | 1,603 | +5 | +0.3% | 2,029,100 |
| 2014/06/25 | 1,594 | 1,605 | 1,592 | 1,598 | +4 | +0.3% | 2,071,800 |
| 2014/06/24 | 1,597 | 1,599 | 1,586 | 1,594 | -7 | -0.4% | 2,736,800 |
| 2014/06/23 | 1,600 | 1,603 | 1,597 | 1,601 | +9 | +0.6% | 2,765,600 |
| 2014/06/20 | 1,611 | 1,614 | 1,591 | 1,592 | -11 | -0.7% | 4,665,300 |
| 2014/06/19 | 1,617 | 1,618 | 1,597 | 1,603 | -13 | -0.8% | 6,631,500 |
| 2014/06/18 | 1,626 | 1,627 | 1,592 | 1,616 | -43 | -2.6% | 7,457,100 |
| 2014/06/17 | 1,659 | 1,679 | 1,655 | 1,659 | +11 | +0.7% | 2,584,500 |
| 2014/06/16 | 1,644 | 1,662 | 1,628 | 1,648 | -1 | -0.1% | 2,597,400 |
| 2014/06/13 | 1,618 | 1,657 | 1,618 | 1,649 | +10 | +0.6% | 4,045,800 |
| 2014/06/12 | 1,626 | 1,640 | 1,620 | 1,639 | +4 | +0.2% | 1,481,900 |
| 2014/06/11 | 1,630 | 1,640 | 1,627 | 1,635 | +2 | +0.1% | 1,192,900 |
| 2014/06/10 | 1,632 | 1,648 | 1,621 | 1,633 | +2 | +0.1% | 2,444,800 |
| 2014/06/09 | 1,637 | 1,649 | 1,628 | 1,631 | +14 | +0.9% | 2,674,300 |
| 2014/06/06 | 1,626 | 1,627 | 1,608 | 1,617 | -9 | -0.6% | 2,756,800 |
| 2014/06/05 | 1,650 | 1,655 | 1,615 | 1,626 | -29 | -1.8% | 3,778,500 |
| 2014/06/04 | 1,664 | 1,668 | 1,647 | 1,655 | -3 | -0.2% | 2,356,300 |
| 2014/06/03 | 1,660 | 1,675 | 1,656 | 1,658 | +10 | +0.6% | 2,138,300 |
| 2014/06/02 | 1,625 | 1,652 | 1,614 | 1,648 | +36 | +2.2% | 3,528,900 |
| 2014/05/30 | 1,623 | 1,624 | 1,606 | 1,612 | -10 | -0.6% | 1,758,500 |
| 2014/05/29 | 1,618 | 1,630 | 1,606 | 1,622 | +9 | +0.6% | 1,776,900 |
| 2014/05/28 | 1,620 | 1,622 | 1,605 | 1,613 | -5 | -0.3% | 1,796,400 |
| 2014/05/27 | 1,613 | 1,636 | 1,612 | 1,618 | -12 | -0.7% | 2,135,100 |
| 2014/05/26 | 1,599 | 1,652 | 1,592 | 1,630 | +67 | +4.3% | 5,480,700 |
| 2014/05/23 | 1,583 | 1,587 | 1,554 | 1,563 | -21 | -1.3% | 3,384,700 |
| 2014/05/22 | 1,564 | 1,595 | 1,563 | 1,584 | +25 | +1.6% | 2,607,400 |
| 2014/05/21 | 1,554 | 1,565 | 1,546 | 1,559 | ±0 | ±0% | 1,698,000 |
| 2014/05/20 | 1,550 | 1,569 | 1,539 | 1,559 | -3 | -0.2% | 2,911,100 |
| 2014/05/19 | 1,575 | 1,579 | 1,557 | 1,562 | -18 | -1.1% | 2,110,000 |
2651～
2700
件表示中 / 3712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 | 145,400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 | 341,400円 | -4.5% | -19.5% | 1.93% | 21.92倍 | 1.98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 | 228,300円 | +10.8% | +36.5% | 1.06% | 54.81倍 | 3.92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 | 325,600円 | - | - | 0.00% | - | 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 | 806,500円 | +5.6% | +3.5% | 2.65% | 15.04倍 | 1.88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
