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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 1,608.5 | 1,626.5 | 1,605 | 1,617.5 | +11.5 | +0.7% | 3,946,800 |
| 2014/09/26 | 1,594.5 | 1,610.5 | 1,594.5 | 1,606 | -7 | -0.4% | 2,919,700 |
| 2014/09/25 | 1,618 | 1,623 | 1,606.5 | 1,613 | +3.5 | +0.2% | 3,348,700 |
| 2014/09/24 | 1,596 | 1,611 | 1,590.5 | 1,609.5 | +2 | +0.1% | 2,933,200 |
| 2014/09/22 | 1,599.5 | 1,611.5 | 1,595.5 | 1,607.5 | +6.5 | +0.4% | 2,660,200 |
| 2014/09/19 | 1,582.5 | 1,607 | 1,582.5 | 1,601 | +22.5 | +1.4% | 3,899,700 |
| 2014/09/18 | 1,581.5 | 1,588.5 | 1,573 | 1,578.5 | +6 | +0.4% | 2,504,800 |
| 2014/09/17 | 1,576 | 1,586 | 1,571 | 1,572.5 | -1.5 | -0.1% | 2,343,000 |
| 2014/09/16 | 1,581 | 1,588.5 | 1,565 | 1,574 | -7 | -0.4% | 4,696,100 |
| 2014/09/12 | 1,564.5 | 1,591 | 1,556.5 | 1,581 | +28 | +1.8% | 7,354,800 |
| 2014/09/11 | 1,542 | 1,557.5 | 1,532 | 1,553 | +11 | +0.7% | 3,064,300 |
| 2014/09/10 | 1,534.5 | 1,544.5 | 1,529.5 | 1,542 | +6 | +0.4% | 3,025,200 |
| 2014/09/09 | 1,541.5 | 1,545 | 1,533 | 1,536 | -2 | -0.1% | 1,635,300 |
| 2014/09/08 | 1,525 | 1,538.5 | 1,517.5 | 1,538 | +4 | +0.3% | 2,690,900 |
| 2014/09/05 | 1,536.5 | 1,550 | 1,533.5 | 1,534 | +3.5 | +0.2% | 2,439,800 |
| 2014/09/04 | 1,527 | 1,538 | 1,520 | 1,530.5 | +1 | +0.1% | 2,774,600 |
| 2014/09/03 | 1,525.5 | 1,542 | 1,522.5 | 1,529.5 | +15.5 | +1% | 3,970,700 |
| 2014/09/02 | 1,512 | 1,531.5 | 1,507.5 | 1,514 | +2 | +0.1% | 2,477,900 |
| 2014/09/01 | 1,510 | 1,512.5 | 1,491.5 | 1,512 | +1.5 | +0.1% | 2,358,800 |
| 2014/08/29 | 1,497 | 1,511 | 1,486 | 1,510.5 | +11 | +0.7% | 4,332,200 |
| 2014/08/28 | 1,507.5 | 1,507.5 | 1,492 | 1,499.5 | -5.5 | -0.4% | 1,877,200 |
| 2014/08/27 | 1,509.5 | 1,511.5 | 1,498 | 1,505 | -3 | -0.2% | 1,930,500 |
| 2014/08/26 | 1,514 | 1,518.5 | 1,502.5 | 1,508 | -5 | -0.3% | 1,470,200 |
| 2014/08/25 | 1,521 | 1,522 | 1,495 | 1,513 | -3.5 | -0.2% | 2,305,800 |
| 2014/08/22 | 1,528.5 | 1,539.5 | 1,507.5 | 1,516.5 | -12 | -0.8% | 2,996,000 |
| 2014/08/21 | 1,499 | 1,556.5 | 1,496.5 | 1,528.5 | +36 | +2.4% | 5,238,000 |
| 2014/08/20 | 1,497.5 | 1,499 | 1,488.5 | 1,492.5 | +6.5 | +0.4% | 2,300,100 |
| 2014/08/19 | 1,482 | 1,494 | 1,480.5 | 1,486 | +12.5 | +0.8% | 3,213,700 |
| 2014/08/18 | 1,481.5 | 1,481.5 | 1,468 | 1,473.5 | -8 | -0.5% | 2,129,500 |
| 2014/08/15 | 1,479 | 1,486.5 | 1,472 | 1,481.5 | -2.5 | -0.2% | 2,940,800 |
| 2014/08/14 | 1,481 | 1,484.5 | 1,474.5 | 1,484 | +5 | +0.3% | 2,174,800 |
| 2014/08/13 | 1,461 | 1,488.5 | 1,459 | 1,479 | +20.5 | +1.4% | 3,692,300 |
| 2014/08/12 | 1,462 | 1,463.5 | 1,452.5 | 1,458.5 | +3 | +0.2% | 3,416,500 |
| 2014/08/11 | 1,453 | 1,458 | 1,435 | 1,455.5 | +20 | +1.4% | 8,489,000 |
| 2014/08/08 | 1,480 | 1,530 | 1,432 | 1,435.5 | -148.5 | -9.4% | 13,613,000 |
| 2014/08/07 | 1,568.5 | 1,588 | 1,565.5 | 1,584 | +5.5 | +0.3% | 3,493,100 |
| 2014/08/06 | 1,585 | 1,586.5 | 1,568.5 | 1,578.5 | -11 | -0.7% | 2,691,100 |
| 2014/08/05 | 1,600 | 1,609.5 | 1,588.5 | 1,589.5 | -9 | -0.6% | 2,895,400 |
| 2014/08/04 | 1,599 | 1,608 | 1,595.5 | 1,598.5 | ±0 | ±0% | 2,250,900 |
| 2014/08/01 | 1,608 | 1,618 | 1,596 | 1,598.5 | -15 | -0.9% | 3,215,100 |
| 2014/07/31 | 1,597.5 | 1,621.5 | 1,597 | 1,613.5 | +19.5 | +1.2% | 4,157,900 |
| 2014/07/30 | 1,593.5 | 1,602.5 | 1,588.5 | 1,594 | +5.5 | +0.3% | 2,299,300 |
| 2014/07/29 | 1,590 | 1,598 | 1,586.5 | 1,588.5 | +3 | +0.2% | 1,655,300 |
| 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 |
2651～
2700
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
