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 |
|---|---|---|---|---|---|---|---|
| 2011/09/07 | 1,643 | 1,675 | 1,636 | 1,675 | +61 | +3.8% | 3,152,200 |
| 2011/09/06 | 1,630 | 1,639 | 1,607 | 1,614 | -39 | -2.4% | 2,585,500 |
| 2011/09/05 | 1,661 | 1,673 | 1,636 | 1,653 | -45 | -2.7% | 2,727,800 |
| 2011/09/02 | 1,695 | 1,710 | 1,676 | 1,698 | -7 | -0.4% | 2,078,300 |
| 2011/09/01 | 1,697 | 1,715 | 1,690 | 1,705 | +29 | +1.7% | 3,129,200 |
| 2011/08/31 | 1,700 | 1,708 | 1,667 | 1,676 | -24 | -1.4% | 2,597,700 |
| 2011/08/30 | 1,720 | 1,733 | 1,698 | 1,700 | +7 | +0.4% | 2,143,900 |
| 2011/08/29 | 1,665 | 1,711 | 1,650 | 1,693 | +21 | +1.3% | 2,034,800 |
| 2011/08/26 | 1,645 | 1,677 | 1,637 | 1,672 | +8 | +0.5% | 2,658,400 |
| 2011/08/25 | 1,698 | 1,701 | 1,661 | 1,664 | -5 | -0.3% | 2,482,700 |
| 2011/08/24 | 1,700 | 1,703 | 1,661 | 1,669 | +7 | +0.4% | 3,241,600 |
| 2011/08/23 | 1,634 | 1,669 | 1,625 | 1,662 | +66 | +4.1% | 3,828,800 |
| 2011/08/22 | 1,610 | 1,644 | 1,592 | 1,596 | -14 | -0.9% | 3,200,600 |
| 2011/08/19 | 1,665 | 1,666 | 1,607 | 1,610 | -100 | -5.8% | 4,901,900 |
| 2011/08/18 | 1,776 | 1,776 | 1,700 | 1,710 | -65 | -3.7% | 3,877,500 |
| 2011/08/17 | 1,780 | 1,787 | 1,771 | 1,775 | -18 | -1% | 1,815,400 |
| 2011/08/16 | 1,776 | 1,797 | 1,771 | 1,793 | +22 | +1.2% | 2,190,400 |
| 2011/08/15 | 1,759 | 1,778 | 1,735 | 1,771 | +36 | +2.1% | 3,034,400 |
| 2011/08/12 | 1,768 | 1,787 | 1,701 | 1,735 | -15 | -0.9% | 5,046,300 |
| 2011/08/11 | 1,657 | 1,774 | 1,644 | 1,750 | +133 | +8.2% | 9,204,600 |
| 2011/08/10 | 1,656 | 1,670 | 1,611 | 1,617 | +10 | +0.6% | 2,937,300 |
| 2011/08/09 | 1,585 | 1,609 | 1,560 | 1,607 | -45 | -2.7% | 5,173,300 |
| 2011/08/08 | 1,680 | 1,685 | 1,634 | 1,652 | -72 | -4.2% | 3,810,400 |
| 2011/08/05 | 1,721 | 1,744 | 1,704 | 1,724 | -63 | -3.5% | 2,941,300 |
| 2011/08/04 | 1,794 | 1,815 | 1,779 | 1,787 | +22 | +1.2% | 2,037,200 |
| 2011/08/03 | 1,761 | 1,776 | 1,751 | 1,765 | -43 | -2.4% | 2,792,700 |
| 2011/08/02 | 1,834 | 1,835 | 1,786 | 1,808 | -53 | -2.8% | 2,661,400 |
| 2011/08/01 | 1,841 | 1,870 | 1,834 | 1,861 | +49 | +2.7% | 2,352,000 |
| 2011/07/29 | 1,809 | 1,825 | 1,794 | 1,812 | -4 | -0.2% | 1,731,400 |
| 2011/07/28 | 1,810 | 1,839 | 1,799 | 1,816 | -29 | -1.6% | 1,701,600 |
| 2011/07/27 | 1,823 | 1,847 | 1,817 | 1,845 | +5 | +0.3% | 1,431,800 |
| 2011/07/26 | 1,847 | 1,856 | 1,827 | 1,840 | +8 | +0.4% | 1,823,300 |
| 2011/07/25 | 1,827 | 1,850 | 1,822 | 1,832 | -25 | -1.3% | 1,340,100 |
| 2011/07/22 | 1,855 | 1,865 | 1,850 | 1,857 | +25 | +1.4% | 1,963,600 |
| 2011/07/21 | 1,830 | 1,836 | 1,806 | 1,832 | +2 | +0.1% | 2,198,100 |
| 2011/07/20 | 1,808 | 1,839 | 1,803 | 1,830 | +62 | +3.5% | 3,301,900 |
| 2011/07/19 | 1,782 | 1,787 | 1,755 | 1,768 | -42 | -2.3% | 2,997,200 |
| 2011/07/15 | 1,804 | 1,815 | 1,796 | 1,810 | +15 | +0.8% | 1,805,300 |
| 2011/07/14 | 1,800 | 1,812 | 1,777 | 1,795 | -15 | -0.8% | 3,800,400 |
| 2011/07/13 | 1,834 | 1,835 | 1,791 | 1,810 | -50 | -2.7% | 5,880,500 |
| 2011/07/12 | 1,864 | 1,865 | 1,838 | 1,860 | -38 | -2% | 2,622,100 |
| 2011/07/11 | 1,909 | 1,909 | 1,885 | 1,898 | -27 | -1.4% | 1,608,000 |
| 2011/07/08 | 1,946 | 1,946 | 1,920 | 1,925 | +9 | +0.5% | 1,893,700 |
| 2011/07/07 | 1,902 | 1,924 | 1,895 | 1,916 | +11 | +0.6% | 1,469,000 |
| 2011/07/06 | 1,891 | 1,905 | 1,864 | 1,905 | +17 | +0.9% | 1,781,300 |
| 2011/07/05 | 1,910 | 1,913 | 1,878 | 1,888 | -21 | -1.1% | 1,430,400 |
| 2011/07/04 | 1,922 | 1,929 | 1,901 | 1,909 | +13 | +0.7% | 1,447,500 |
| 2011/07/01 | 1,919 | 1,922 | 1,891 | 1,896 | +7 | +0.4% | 2,154,900 |
| 2011/06/30 | 1,880 | 1,897 | 1,864 | 1,889 | +14 | +0.7% | 3,174,300 |
| 2011/06/29 | 1,870 | 1,885 | 1,854 | 1,875 | +28 | +1.5% | 4,368,100 |
3401～
3450
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 | 144,700円 | -0.7% | +782.4% | 3.46% | 15.87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 | 330,600円 | -4.5% | -19.5% | 2.00% | 21.23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 | 235,200円 | +10.8% | +36.5% | 1.03% | 56.28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 | 918,400円 | +5.6% | +3.5% | 2.33% | 17.17倍 | 2.14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
