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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 1,687 | 1,710 | 1,680 | 1,702 | +1 | +0.1% | 1,458,300 |
| 2011/11/21 | 1,719 | 1,725 | 1,688 | 1,701 | -32 | -1.8% | 1,425,500 |
| 2011/11/18 | 1,731 | 1,735 | 1,719 | 1,733 | -20 | -1.1% | 1,505,100 |
| 2011/11/17 | 1,727 | 1,759 | 1,715 | 1,753 | +25 | +1.4% | 1,604,000 |
| 2011/11/16 | 1,733 | 1,741 | 1,721 | 1,728 | -5 | -0.3% | 1,232,900 |
| 2011/11/15 | 1,737 | 1,744 | 1,725 | 1,733 | -29 | -1.6% | 815,000 |
| 2011/11/14 | 1,762 | 1,768 | 1,737 | 1,762 | +35 | +2% | 1,102,900 |
| 2011/11/11 | 1,728 | 1,742 | 1,715 | 1,727 | +8 | +0.5% | 1,622,000 |
| 2011/11/10 | 1,710 | 1,723 | 1,690 | 1,719 | -41 | -2.3% | 2,949,500 |
| 2011/11/09 | 1,770 | 1,794 | 1,747 | 1,760 | -9 | -0.5% | 1,734,700 |
| 2011/11/08 | 1,780 | 1,784 | 1,758 | 1,769 | -30 | -1.7% | 1,866,400 |
| 2011/11/07 | 1,790 | 1,803 | 1,740 | 1,799 | +54 | +3.1% | 3,998,800 |
| 2011/11/04 | 1,775 | 1,786 | 1,730 | 1,745 | +39 | +2.3% | 2,153,600 |
| 2011/11/02 | 1,718 | 1,745 | 1,703 | 1,706 | -39 | -2.2% | 2,076,600 |
| 2011/11/01 | 1,757 | 1,781 | 1,738 | 1,745 | -44 | -2.5% | 2,357,000 |
| 2011/10/31 | 1,767 | 1,815 | 1,761 | 1,789 | +32 | +1.8% | 3,122,700 |
| 2011/10/28 | 1,777 | 1,790 | 1,742 | 1,757 | +44 | +2.6% | 4,122,900 |
| 2011/10/27 | 1,670 | 1,732 | 1,656 | 1,713 | +26 | +1.5% | 2,932,900 |
| 2011/10/26 | 1,643 | 1,696 | 1,604 | 1,687 | +10 | +0.6% | 3,135,000 |
| 2011/10/25 | 1,673 | 1,691 | 1,651 | 1,677 | +24 | +1.5% | 2,764,600 |
| 2011/10/24 | 1,650 | 1,656 | 1,622 | 1,653 | +5 | +0.3% | 2,537,700 |
| 2011/10/21 | 1,653 | 1,670 | 1,638 | 1,648 | -8 | -0.5% | 1,820,200 |
| 2011/10/20 | 1,676 | 1,685 | 1,639 | 1,656 | -60 | -3.5% | 3,876,100 |
| 2011/10/19 | 1,748 | 1,748 | 1,695 | 1,716 | -32 | -1.8% | 2,692,000 |
| 2011/10/18 | 1,713 | 1,765 | 1,704 | 1,748 | +2 | +0.1% | 2,263,200 |
| 2011/10/17 | 1,748 | 1,759 | 1,729 | 1,746 | -1 | -0.1% | 2,124,900 |
| 2011/10/14 | 1,759 | 1,771 | 1,697 | 1,747 | -15 | -0.9% | 3,823,500 |
| 2011/10/13 | 1,760 | 1,795 | 1,751 | 1,762 | -18 | -1% | 4,671,900 |
| 2011/10/12 | 1,788 | 1,788 | 1,735 | 1,780 | -64 | -3.5% | 8,050,500 |
| 2011/10/11 | 1,940 | 1,956 | 1,839 | 1,844 | -76 | -4% | 6,145,400 |
| 2011/10/07 | 1,910 | 1,938 | 1,902 | 1,920 | +45 | +2.4% | 2,821,400 |
| 2011/10/06 | 1,874 | 1,906 | 1,866 | 1,875 | +32 | +1.7% | 2,736,000 |
| 2011/10/05 | 1,863 | 1,880 | 1,814 | 1,843 | -2 | -0.1% | 2,823,200 |
| 2011/10/04 | 1,753 | 1,848 | 1,752 | 1,845 | +61 | +3.4% | 4,379,700 |
| 2011/10/03 | 1,803 | 1,810 | 1,750 | 1,784 | -59 | -3.2% | 2,720,700 |
| 2011/09/30 | 1,816 | 1,852 | 1,801 | 1,843 | +28 | +1.5% | 2,494,900 |
| 2011/09/29 | 1,820 | 1,828 | 1,766 | 1,815 | -43 | -2.3% | 5,181,600 |
| 2011/09/28 | 1,883 | 1,890 | 1,853 | 1,858 | -2 | -0.1% | 2,280,800 |
| 2011/09/27 | 1,846 | 1,860 | 1,829 | 1,860 | +52 | +2.9% | 2,174,100 |
| 2011/09/26 | 1,851 | 1,876 | 1,795 | 1,808 | -29 | -1.6% | 3,896,800 |
| 2011/09/22 | 1,841 | 1,856 | 1,820 | 1,837 | -23 | -1.2% | 2,850,800 |
| 2011/09/21 | 1,842 | 1,875 | 1,811 | 1,860 | +30 | +1.6% | 3,603,700 |
| 2011/09/20 | 1,849 | 1,868 | 1,822 | 1,830 | -59 | -3.1% | 4,100,200 |
| 2011/09/16 | 1,830 | 1,892 | 1,820 | 1,889 | +97 | +5.4% | 5,119,900 |
| 2011/09/15 | 1,778 | 1,817 | 1,774 | 1,792 | +64 | +3.7% | 4,613,600 |
| 2011/09/14 | 1,742 | 1,774 | 1,726 | 1,728 | -16 | -0.9% | 2,793,700 |
| 2011/09/13 | 1,755 | 1,760 | 1,732 | 1,744 | +5 | +0.3% | 2,714,400 |
| 2011/09/12 | 1,728 | 1,782 | 1,713 | 1,739 | -34 | -1.9% | 4,177,100 |
| 2011/09/09 | 1,755 | 1,797 | 1,747 | 1,773 | +45 | +2.6% | 6,995,500 |
| 2011/09/08 | 1,721 | 1,732 | 1,700 | 1,728 | +53 | +3.2% | 3,787,900 |
3351～
3400
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 | 145,000円 | -0.7% | +782.4% | 3.45% | 15.91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 | 331,300円 | -4.5% | -19.5% | 1.99% | 21.27倍 | 1.93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 | 235,400円 | +10.8% | +36.5% | 1.03% | 56.33倍 | 4.01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 | 920,800円 | +5.6% | +3.5% | 2.32% | 17.21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 | 329,400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
