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 |
|---|---|---|---|---|---|---|---|
| 2014/04/16 | 1,601 | 1,644 | 1,600 | 1,642 | +49 | +3.1% | 2,312,300 |
| 2014/04/15 | 1,610 | 1,616 | 1,587 | 1,593 | -4 | -0.3% | 2,037,900 |
| 2014/04/14 | 1,587 | 1,613 | 1,587 | 1,597 | -1 | -0.1% | 2,462,700 |
| 2014/04/11 | 1,595 | 1,610 | 1,585 | 1,598 | -31 | -1.9% | 3,347,600 |
| 2014/04/10 | 1,643 | 1,663 | 1,623 | 1,629 | +11 | +0.7% | 2,675,100 |
| 2014/04/09 | 1,641 | 1,642 | 1,603 | 1,618 | -36 | -2.2% | 3,690,300 |
| 2014/04/08 | 1,661 | 1,676 | 1,637 | 1,654 | -11 | -0.7% | 3,553,400 |
| 2014/04/07 | 1,682 | 1,685 | 1,660 | 1,665 | -15 | -0.9% | 2,018,800 |
| 2014/04/04 | 1,665 | 1,686 | 1,663 | 1,680 | +12 | +0.7% | 1,823,200 |
| 2014/04/03 | 1,684 | 1,692 | 1,661 | 1,668 | -16 | -1% | 3,900,900 |
| 2014/04/02 | 1,671 | 1,698 | 1,663 | 1,684 | +20 | +1.2% | 3,145,000 |
| 2014/04/01 | 1,670 | 1,730 | 1,657 | 1,664 | +2 | +0.1% | 4,885,200 |
| 2014/03/31 | 1,672 | 1,680 | 1,652 | 1,662 | ±0 | ±0% | 3,037,100 |
| 2014/03/28 | 1,641 | 1,668 | 1,632 | 1,662 | +12 | +0.7% | 2,990,100 |
| 2014/03/27 | 1,636 | 1,655 | 1,617 | 1,650 | -14 | -0.8% | 3,680,000 |
| 2014/03/26 | 1,643 | 1,676 | 1,640 | 1,664 | +29 | +1.8% | 4,214,600 |
| 2014/03/25 | 1,638 | 1,647 | 1,605 | 1,635 | -10 | -0.6% | 3,922,900 |
| 2014/03/24 | 1,668 | 1,680 | 1,635 | 1,645 | -16 | -1% | 6,144,100 |
| 2014/03/20 | 1,680 | 1,692 | 1,656 | 1,661 | -44 | -2.6% | 4,457,000 |
| 2014/03/19 | 1,720 | 1,728 | 1,697 | 1,705 | -14 | -0.8% | 3,487,100 |
| 2014/03/18 | 1,752 | 1,752 | 1,696 | 1,719 | -11 | -0.6% | 4,844,500 |
| 2014/03/17 | 1,700 | 1,735 | 1,686 | 1,730 | -29 | -1.6% | 6,426,600 |
| 2014/03/14 | 1,770 | 1,776 | 1,738 | 1,759 | -75 | -4.1% | 8,908,800 |
| 2014/03/13 | 1,840 | 1,850 | 1,825 | 1,834 | -11 | -0.6% | 2,197,900 |
| 2014/03/12 | 1,877 | 1,879 | 1,838 | 1,845 | -48 | -2.5% | 2,800,500 |
| 2014/03/11 | 1,877 | 1,907 | 1,876 | 1,893 | +23 | +1.2% | 1,989,000 |
| 2014/03/10 | 1,880 | 1,895 | 1,861 | 1,870 | -10 | -0.5% | 2,799,700 |
| 2014/03/07 | 1,911 | 1,913 | 1,867 | 1,880 | -21 | -1.1% | 4,323,000 |
| 2014/03/06 | 1,896 | 1,913 | 1,880 | 1,901 | +4 | +0.2% | 2,678,900 |
| 2014/03/05 | 1,879 | 1,907 | 1,873 | 1,897 | +37 | +2% | 3,567,400 |
| 2014/03/04 | 1,830 | 1,865 | 1,821 | 1,860 | +28 | +1.5% | 2,127,400 |
| 2014/03/03 | 1,851 | 1,852 | 1,810 | 1,832 | -31 | -1.7% | 3,195,500 |
| 2014/02/28 | 1,855 | 1,887 | 1,848 | 1,863 | +10 | +0.5% | 3,190,400 |
| 2014/02/27 | 1,869 | 1,870 | 1,839 | 1,853 | -16 | -0.9% | 2,122,000 |
| 2014/02/26 | 1,872 | 1,893 | 1,867 | 1,869 | -19 | -1% | 1,978,100 |
| 2014/02/25 | 1,875 | 1,897 | 1,875 | 1,888 | +28 | +1.5% | 2,761,400 |
| 2014/02/24 | 1,841 | 1,878 | 1,829 | 1,860 | +17 | +0.9% | 2,565,100 |
| 2014/02/21 | 1,815 | 1,857 | 1,815 | 1,843 | +37 | +2% | 3,816,300 |
| 2014/02/20 | 1,836 | 1,843 | 1,804 | 1,806 | -42 | -2.3% | 2,874,900 |
| 2014/02/19 | 1,814 | 1,854 | 1,810 | 1,848 | +41 | +2.3% | 3,581,300 |
| 2014/02/18 | 1,774 | 1,818 | 1,774 | 1,807 | +32 | +1.8% | 2,634,000 |
| 2014/02/17 | 1,754 | 1,785 | 1,751 | 1,775 | +18 | +1% | 2,419,100 |
| 2014/02/14 | 1,769 | 1,818 | 1,749 | 1,757 | +8 | +0.5% | 4,895,900 |
| 2014/02/13 | 1,768 | 1,779 | 1,736 | 1,749 | -19 | -1.1% | 2,783,800 |
| 2014/02/12 | 1,763 | 1,780 | 1,750 | 1,768 | +12 | +0.7% | 2,866,800 |
| 2014/02/10 | 1,774 | 1,778 | 1,743 | 1,756 | -9 | -0.5% | 3,147,000 |
| 2014/02/07 | 1,753 | 1,795 | 1,715 | 1,765 | +92 | +5.5% | 7,977,700 |
| 2014/02/06 | 1,676 | 1,706 | 1,672 | 1,673 | -3 | -0.2% | 4,181,900 |
| 2014/02/05 | 1,701 | 1,703 | 1,642 | 1,676 | +1 | +0.1% | 4,574,100 |
| 2014/02/04 | 1,692 | 1,706 | 1,669 | 1,675 | -61 | -3.5% | 5,234,600 |
2701～
2750
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
