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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 1,610 | 1,620 | 1,597 | 1,601 | -21 | -1.3% | 3,459,000 |
| 2014/05/02 | 1,629 | 1,646 | 1,619 | 1,622 | -6 | -0.4% | 1,610,300 |
| 2014/05/01 | 1,609 | 1,634 | 1,609 | 1,628 | +25 | +1.6% | 2,021,500 |
| 2014/04/30 | 1,618 | 1,635 | 1,602 | 1,603 | -6 | -0.4% | 1,970,700 |
| 2014/04/28 | 1,608 | 1,620 | 1,598 | 1,609 | -11 | -0.7% | 1,840,900 |
| 2014/04/25 | 1,626 | 1,637 | 1,611 | 1,620 | -2 | -0.1% | 1,591,500 |
| 2014/04/24 | 1,657 | 1,659 | 1,612 | 1,622 | -29 | -1.8% | 2,870,400 |
| 2014/04/23 | 1,652 | 1,668 | 1,632 | 1,651 | +13 | +0.8% | 1,799,600 |
| 2014/04/22 | 1,658 | 1,674 | 1,637 | 1,638 | -14 | -0.8% | 1,789,600 |
| 2014/04/21 | 1,656 | 1,668 | 1,651 | 1,652 | -1 | -0.1% | 1,063,900 |
| 2014/04/18 | 1,645 | 1,656 | 1,639 | 1,653 | +5 | +0.3% | 999,100 |
| 2014/04/17 | 1,644 | 1,666 | 1,635 | 1,648 | +6 | +0.4% | 1,888,700 |
| 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 |
2751～
2800
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
