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 |
|---|---|---|---|---|---|---|---|
| 2012/02/07 | 2,059 | 2,079 | 2,039 | 2,063 | -1 | ±0% | 4,013,400 |
| 2012/02/06 | 2,067 | 2,098 | 2,014 | 2,064 | +207 | +11.1% | 9,261,300 |
| 2012/02/03 | 1,866 | 1,885 | 1,855 | 1,857 | -19 | -1% | 2,215,000 |
| 2012/02/02 | 1,882 | 1,884 | 1,866 | 1,876 | +10 | +0.5% | 1,520,300 |
| 2012/02/01 | 1,867 | 1,874 | 1,851 | 1,866 | ±0 | ±0% | 1,914,400 |
| 2012/01/31 | 1,869 | 1,869 | 1,843 | 1,866 | +5 | +0.3% | 1,704,600 |
| 2012/01/30 | 1,857 | 1,874 | 1,840 | 1,861 | -6 | -0.3% | 1,667,200 |
| 2012/01/27 | 1,858 | 1,887 | 1,849 | 1,867 | +20 | +1.1% | 3,260,700 |
| 2012/01/26 | 1,834 | 1,854 | 1,831 | 1,847 | +5 | +0.3% | 1,800,100 |
| 2012/01/25 | 1,820 | 1,850 | 1,811 | 1,842 | +38 | +2.1% | 2,252,600 |
| 2012/01/24 | 1,816 | 1,822 | 1,795 | 1,804 | +2 | +0.1% | 1,780,300 |
| 2012/01/23 | 1,799 | 1,817 | 1,796 | 1,802 | +8 | +0.4% | 2,177,400 |
| 2012/01/20 | 1,815 | 1,819 | 1,777 | 1,794 | +26 | +1.5% | 3,417,400 |
| 2012/01/19 | 1,777 | 1,805 | 1,768 | 1,768 | +41 | +2.4% | 3,177,800 |
| 2012/01/18 | 1,707 | 1,743 | 1,699 | 1,727 | +31 | +1.8% | 1,877,900 |
| 2012/01/17 | 1,701 | 1,709 | 1,681 | 1,696 | +7 | +0.4% | 920,100 |
| 2012/01/16 | 1,706 | 1,707 | 1,673 | 1,689 | -22 | -1.3% | 1,283,900 |
| 2012/01/13 | 1,687 | 1,715 | 1,682 | 1,711 | +43 | +2.6% | 2,710,300 |
| 2012/01/12 | 1,670 | 1,682 | 1,662 | 1,668 | -11 | -0.7% | 960,100 |
| 2012/01/11 | 1,690 | 1,696 | 1,672 | 1,679 | -20 | -1.2% | 2,713,000 |
| 2012/01/10 | 1,724 | 1,724 | 1,691 | 1,699 | -17 | -1% | 1,478,900 |
| 2012/01/06 | 1,732 | 1,734 | 1,695 | 1,716 | -17 | -1% | 1,882,000 |
| 2012/01/05 | 1,765 | 1,765 | 1,729 | 1,733 | -18 | -1% | 1,054,500 |
| 2012/01/04 | 1,747 | 1,758 | 1,731 | 1,751 | +37 | +2.2% | 2,459,400 |
| 2011/12/30 | 1,695 | 1,715 | 1,681 | 1,714 | +27 | +1.6% | 861,800 |
| 2011/12/29 | 1,689 | 1,689 | 1,668 | 1,687 | -5 | -0.3% | 831,600 |
| 2011/12/28 | 1,711 | 1,712 | 1,686 | 1,692 | -23 | -1.3% | 1,251,700 |
| 2011/12/27 | 1,712 | 1,721 | 1,705 | 1,715 | -6 | -0.3% | 697,600 |
| 2011/12/26 | 1,722 | 1,727 | 1,714 | 1,721 | +30 | +1.8% | 1,080,700 |
| 2011/12/22 | 1,679 | 1,702 | 1,679 | 1,691 | +1 | +0.1% | 1,275,800 |
| 2011/12/21 | 1,708 | 1,728 | 1,684 | 1,690 | -3 | -0.2% | 1,568,500 |
| 2011/12/20 | 1,672 | 1,695 | 1,668 | 1,693 | +22 | +1.3% | 1,599,700 |
| 2011/12/19 | 1,685 | 1,687 | 1,663 | 1,671 | -9 | -0.5% | 1,470,000 |
| 2011/12/16 | 1,687 | 1,700 | 1,659 | 1,680 | +9 | +0.5% | 2,458,400 |
| 2011/12/15 | 1,688 | 1,698 | 1,667 | 1,671 | -16 | -0.9% | 2,332,900 |
| 2011/12/14 | 1,680 | 1,696 | 1,672 | 1,687 | -4 | -0.2% | 1,803,400 |
| 2011/12/13 | 1,702 | 1,705 | 1,683 | 1,691 | -38 | -2.2% | 2,743,000 |
| 2011/12/12 | 1,756 | 1,760 | 1,726 | 1,729 | -1 | -0.1% | 1,569,600 |
| 2011/12/09 | 1,711 | 1,739 | 1,711 | 1,730 | -12 | -0.7% | 5,250,400 |
| 2011/12/08 | 1,765 | 1,771 | 1,718 | 1,742 | -43 | -2.4% | 2,786,900 |
| 2011/12/07 | 1,793 | 1,799 | 1,768 | 1,785 | +8 | +0.5% | 2,097,800 |
| 2011/12/06 | 1,794 | 1,794 | 1,761 | 1,777 | -18 | -1% | 2,620,200 |
| 2011/12/05 | 1,783 | 1,798 | 1,774 | 1,795 | +42 | +2.4% | 1,769,000 |
| 2011/12/02 | 1,778 | 1,778 | 1,739 | 1,753 | -26 | -1.5% | 2,934,100 |
| 2011/12/01 | 1,805 | 1,818 | 1,775 | 1,779 | +8 | +0.5% | 2,366,500 |
| 2011/11/30 | 1,775 | 1,777 | 1,730 | 1,771 | -17 | -1% | 1,842,200 |
| 2011/11/29 | 1,774 | 1,788 | 1,764 | 1,788 | +44 | +2.5% | 1,511,200 |
| 2011/11/28 | 1,760 | 1,773 | 1,737 | 1,744 | +5 | +0.3% | 1,485,200 |
| 2011/11/25 | 1,714 | 1,754 | 1,711 | 1,739 | +46 | +2.7% | 2,318,900 |
| 2011/11/24 | 1,675 | 1,710 | 1,666 | 1,693 | -9 | -0.5% | 1,345,300 |
3301～
3350
件表示中 / 3754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 | 145,100円 | -0.7% | +782.4% | 3.45% | 15.92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 | 333,200円 | -4.5% | -19.5% | 1.98% | 21.39倍 | 1.94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 | 236,600円 | +10.8% | +36.5% | 1.02% | 56.62倍 | 4.03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 | 922,000円 | +5.6% | +3.5% | 2.32% | 17.23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
