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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 1,930 | 1,945 | 1,918 | 1,934 | +8 | +0.4% | 3,452,800 |
| 2013/12/02 | 1,931 | 1,943 | 1,915 | 1,926 | -16 | -0.8% | 4,454,300 |
| 2013/11/29 | 1,939 | 1,947 | 1,922 | 1,942 | ±0 | ±0% | 3,047,700 |
| 2013/11/28 | 1,950 | 1,964 | 1,926 | 1,942 | +20 | +1% | 4,189,100 |
| 2013/11/27 | 1,890 | 1,940 | 1,885 | 1,922 | +49 | +2.6% | 7,722,900 |
| 2013/11/26 | 1,875 | 1,887 | 1,865 | 1,873 | -8 | -0.4% | 3,542,700 |
| 2013/11/25 | 1,835 | 1,888 | 1,835 | 1,881 | +65 | +3.6% | 4,886,800 |
| 2013/11/22 | 1,818 | 1,830 | 1,809 | 1,816 | +23 | +1.3% | 4,222,800 |
| 2013/11/21 | 1,772 | 1,805 | 1,770 | 1,793 | +39 | +2.2% | 3,895,400 |
| 2013/11/20 | 1,777 | 1,807 | 1,750 | 1,754 | -13 | -0.7% | 3,086,100 |
| 2013/11/19 | 1,762 | 1,775 | 1,751 | 1,767 | +3 | +0.2% | 3,382,700 |
| 2013/11/18 | 1,776 | 1,778 | 1,736 | 1,764 | -15 | -0.8% | 3,510,200 |
| 2013/11/15 | 1,762 | 1,789 | 1,758 | 1,779 | +37 | +2.1% | 2,577,000 |
| 2013/11/14 | 1,725 | 1,764 | 1,719 | 1,742 | +22 | +1.3% | 2,909,200 |
| 2013/11/13 | 1,715 | 1,728 | 1,707 | 1,720 | +7 | +0.4% | 2,259,400 |
| 2013/11/12 | 1,730 | 1,730 | 1,694 | 1,713 | -18 | -1% | 4,079,700 |
| 2013/11/11 | 1,725 | 1,737 | 1,708 | 1,731 | +6 | +0.3% | 2,963,800 |
| 2013/11/08 | 1,710 | 1,728 | 1,678 | 1,725 | -65 | -3.6% | 5,935,500 |
| 2013/11/07 | 1,785 | 1,815 | 1,780 | 1,790 | +31 | +1.8% | 3,119,300 |
| 2013/11/06 | 1,734 | 1,791 | 1,734 | 1,759 | +25 | +1.4% | 2,062,500 |
| 2013/11/05 | 1,746 | 1,766 | 1,712 | 1,734 | -35 | -2% | 3,033,000 |
| 2013/11/01 | 1,829 | 1,847 | 1,744 | 1,769 | -41 | -2.3% | 4,709,000 |
| 2013/10/31 | 1,839 | 1,842 | 1,806 | 1,810 | -29 | -1.6% | 1,567,900 |
| 2013/10/30 | 1,844 | 1,848 | 1,832 | 1,839 | +9 | +0.5% | 1,552,800 |
| 2013/10/29 | 1,834 | 1,836 | 1,811 | 1,830 | -8 | -0.4% | 1,646,100 |
| 2013/10/28 | 1,833 | 1,847 | 1,825 | 1,838 | +22 | +1.2% | 2,010,200 |
| 2013/10/25 | 1,881 | 1,883 | 1,810 | 1,816 | -66 | -3.5% | 4,267,100 |
| 2013/10/24 | 1,868 | 1,885 | 1,843 | 1,882 | +11 | +0.6% | 2,804,100 |
| 2013/10/23 | 1,892 | 1,904 | 1,865 | 1,871 | +8 | +0.4% | 5,029,800 |
| 2013/10/22 | 1,845 | 1,877 | 1,843 | 1,863 | +23 | +1.3% | 2,980,700 |
| 2013/10/21 | 1,838 | 1,850 | 1,836 | 1,840 | +7 | +0.4% | 2,473,500 |
| 2013/10/18 | 1,821 | 1,839 | 1,810 | 1,833 | +18 | +1% | 3,188,800 |
| 2013/10/17 | 1,830 | 1,833 | 1,813 | 1,815 | +16 | +0.9% | 2,861,600 |
| 2013/10/16 | 1,793 | 1,809 | 1,784 | 1,799 | +16 | +0.9% | 2,527,900 |
| 2013/10/15 | 1,819 | 1,823 | 1,761 | 1,783 | -38 | -2.1% | 5,587,500 |
| 2013/10/11 | 1,800 | 1,839 | 1,788 | 1,821 | +73 | +4.2% | 9,090,500 |
| 2013/10/10 | 1,727 | 1,751 | 1,710 | 1,748 | +34 | +2% | 4,869,000 |
| 2013/10/09 | 1,681 | 1,718 | 1,676 | 1,714 | +36 | +2.1% | 3,733,800 |
| 2013/10/08 | 1,684 | 1,686 | 1,671 | 1,678 | -10 | -0.6% | 3,705,100 |
| 2013/10/07 | 1,693 | 1,701 | 1,669 | 1,688 | -4 | -0.2% | 2,394,300 |
| 2013/10/04 | 1,687 | 1,701 | 1,664 | 1,692 | -1 | -0.1% | 2,920,500 |
| 2013/10/03 | 1,695 | 1,707 | 1,686 | 1,693 | -4 | -0.2% | 3,105,800 |
| 2013/10/02 | 1,715 | 1,732 | 1,690 | 1,697 | -14 | -0.8% | 3,834,600 |
| 2013/10/01 | 1,714 | 1,721 | 1,701 | 1,711 | -2 | -0.1% | 2,925,700 |
| 2013/09/30 | 1,730 | 1,731 | 1,702 | 1,713 | -31 | -1.8% | 3,406,000 |
| 2013/09/27 | 1,748 | 1,761 | 1,734 | 1,744 | +19 | +1.1% | 3,461,700 |
| 2013/09/26 | 1,740 | 1,742 | 1,705 | 1,725 | -15 | -0.9% | 3,211,600 |
| 2013/09/25 | 1,779 | 1,779 | 1,738 | 1,740 | -28 | -1.6% | 3,108,800 |
| 2013/09/24 | 1,803 | 1,805 | 1,752 | 1,768 | -41 | -2.3% | 4,962,500 |
| 2013/09/20 | 1,701 | 1,818 | 1,700 | 1,809 | +109 | +6.4% | 10,886,500 |
2851～
2900
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
