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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 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 |
| 2014/02/03 | 1,750 | 1,775 | 1,732 | 1,736 | -33 | -1.9% | 3,988,000 |
| 2014/01/31 | 1,821 | 1,823 | 1,751 | 1,769 | -38 | -2.1% | 6,951,900 |
| 2014/01/30 | 1,867 | 1,870 | 1,787 | 1,807 | -108 | -5.6% | 6,372,500 |
| 2014/01/29 | 1,900 | 1,919 | 1,881 | 1,915 | +34 | +1.8% | 3,386,300 |
| 2014/01/28 | 1,890 | 1,895 | 1,857 | 1,881 | -13 | -0.7% | 3,252,900 |
| 2014/01/27 | 1,888 | 1,899 | 1,877 | 1,894 | -44 | -2.3% | 4,287,800 |
| 2014/01/24 | 1,927 | 1,957 | 1,903 | 1,938 | -12 | -0.6% | 3,431,400 |
| 2014/01/23 | 1,975 | 1,978 | 1,946 | 1,950 | -12 | -0.6% | 2,028,100 |
| 2014/01/22 | 1,953 | 1,986 | 1,946 | 1,962 | +17 | +0.9% | 3,625,300 |
| 2014/01/21 | 1,928 | 1,956 | 1,925 | 1,945 | +33 | +1.7% | 2,778,200 |
| 2014/01/20 | 1,957 | 1,957 | 1,896 | 1,912 | -25 | -1.3% | 2,374,600 |
| 2014/01/17 | 1,928 | 1,957 | 1,922 | 1,937 | +16 | +0.8% | 3,551,600 |
| 2014/01/16 | 1,899 | 1,947 | 1,893 | 1,921 | +35 | +1.9% | 3,818,200 |
| 2014/01/15 | 1,903 | 1,903 | 1,854 | 1,886 | -23 | -1.2% | 6,480,700 |
| 2014/01/14 | 1,928 | 1,932 | 1,893 | 1,909 | -45 | -2.3% | 5,210,800 |
| 2014/01/10 | 1,929 | 1,970 | 1,927 | 1,954 | +7 | +0.4% | 3,660,100 |
| 2014/01/09 | 1,961 | 1,961 | 1,930 | 1,947 | -21 | -1.1% | 4,412,000 |
| 2014/01/08 | 1,947 | 1,970 | 1,931 | 1,968 | +28 | +1.4% | 2,493,700 |
| 2014/01/07 | 1,971 | 1,977 | 1,925 | 1,940 | -45 | -2.3% | 5,320,000 |
| 2014/01/06 | 2,006 | 2,017 | 1,965 | 1,985 | -24 | -1.2% | 3,923,200 |
| 2013/12/30 | 1,988 | 2,033 | 1,986 | 2,009 | +26 | +1.3% | 3,897,200 |
| 2013/12/27 | 1,972 | 1,988 | 1,965 | 1,983 | +21 | +1.1% | 2,269,500 |
| 2013/12/26 | 1,980 | 1,988 | 1,950 | 1,962 | -11 | -0.6% | 3,217,800 |
| 2013/12/25 | 1,970 | 1,975 | 1,957 | 1,973 | +9 | +0.5% | 1,720,700 |
| 2013/12/24 | 1,985 | 1,994 | 1,957 | 1,964 | -25 | -1.3% | 2,580,200 |
| 2013/12/20 | 1,966 | 1,989 | 1,965 | 1,989 | +22 | +1.1% | 3,820,400 |
| 2013/12/19 | 1,964 | 1,988 | 1,962 | 1,967 | +23 | +1.2% | 2,700,900 |
| 2013/12/18 | 1,921 | 1,955 | 1,919 | 1,944 | +24 | +1.3% | 2,761,500 |
| 2013/12/17 | 1,934 | 1,942 | 1,911 | 1,920 | -9 | -0.5% | 2,768,200 |
| 2013/12/16 | 1,951 | 1,954 | 1,913 | 1,929 | -23 | -1.2% | 2,320,100 |
| 2013/12/13 | 1,933 | 1,973 | 1,921 | 1,952 | +14 | +0.7% | 4,914,100 |
| 2013/12/12 | 1,966 | 1,966 | 1,912 | 1,938 | -46 | -2.3% | 4,434,100 |
| 2013/12/11 | 2,010 | 2,041 | 1,961 | 1,984 | -20 | -1% | 4,043,300 |
| 2013/12/10 | 1,988 | 2,010 | 1,986 | 2,004 | +21 | +1.1% | 3,164,000 |
| 2013/12/09 | 1,968 | 1,989 | 1,968 | 1,983 | +32 | +1.6% | 2,859,300 |
| 2013/12/06 | 1,910 | 1,958 | 1,904 | 1,951 | +27 | +1.4% | 3,468,800 |
| 2013/12/05 | 1,930 | 1,953 | 1,916 | 1,924 | -5 | -0.3% | 4,362,800 |
| 2013/12/04 | 1,920 | 1,935 | 1,896 | 1,929 | -5 | -0.3% | 3,694,100 |
2801～
2850
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
