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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 1,937 | 1,937 | 1,891 | 1,900 | -57 | -2.9% | 4,435,000 |
| 2011/01/28 | 1,937 | 1,979 | 1,935 | 1,957 | +20 | +1% | 2,750,000 |
| 2011/01/27 | 1,980 | 1,980 | 1,934 | 1,937 | -3 | -0.2% | 2,045,700 |
| 2011/01/26 | 1,939 | 1,946 | 1,917 | 1,940 | -6 | -0.3% | 3,103,100 |
| 2011/01/25 | 1,990 | 2,008 | 1,923 | 1,946 | +75 | +4% | 8,474,100 |
| 2011/01/24 | 1,849 | 1,876 | 1,836 | 1,871 | +35 | +1.9% | 2,830,400 |
| 2011/01/21 | 1,853 | 1,870 | 1,831 | 1,836 | +3 | +0.2% | 4,944,900 |
| 2011/01/20 | 1,855 | 1,872 | 1,824 | 1,833 | -33 | -1.8% | 3,340,500 |
| 2011/01/19 | 1,840 | 1,876 | 1,835 | 1,866 | +43 | +2.4% | 3,890,200 |
| 2011/01/18 | 1,817 | 1,834 | 1,805 | 1,823 | ±0 | ±0% | 1,807,500 |
| 2011/01/17 | 1,886 | 1,889 | 1,818 | 1,823 | -23 | -1.2% | 3,516,900 |
| 2011/01/14 | 1,862 | 1,910 | 1,842 | 1,846 | -16 | -0.9% | 5,380,100 |
| 2011/01/13 | 1,863 | 1,878 | 1,848 | 1,862 | +37 | +2% | 3,150,200 |
| 2011/01/12 | 1,830 | 1,858 | 1,823 | 1,825 | -4 | -0.2% | 2,398,400 |
| 2011/01/11 | 1,818 | 1,836 | 1,802 | 1,829 | +1 | +0.1% | 2,240,400 |
| 2011/01/07 | 1,815 | 1,834 | 1,809 | 1,828 | +10 | +0.6% | 2,716,400 |
| 2011/01/06 | 1,825 | 1,844 | 1,804 | 1,818 | +62 | +3.5% | 5,985,800 |
| 2011/01/05 | 1,795 | 1,850 | 1,750 | 1,756 | +9 | +0.5% | 9,039,400 |
| 2011/01/04 | 1,688 | 1,756 | 1,673 | 1,747 | +100 | +6.1% | 6,331,500 |
| 2010/12/30 | 1,662 | 1,673 | 1,642 | 1,647 | -26 | -1.6% | 1,557,200 |
| 2010/12/29 | 1,654 | 1,676 | 1,644 | 1,673 | +27 | +1.6% | 1,577,600 |
| 2010/12/28 | 1,672 | 1,672 | 1,644 | 1,646 | -22 | -1.3% | 1,422,300 |
| 2010/12/27 | 1,655 | 1,677 | 1,655 | 1,668 | +11 | +0.7% | 1,022,000 |
| 2010/12/24 | 1,658 | 1,663 | 1,650 | 1,657 | -8 | -0.5% | 1,114,500 |
| 2010/12/22 | 1,664 | 1,690 | 1,661 | 1,665 | -5 | -0.3% | 2,956,200 |
| 2010/12/21 | 1,627 | 1,686 | 1,626 | 1,670 | +45 | +2.8% | 3,283,900 |
| 2010/12/20 | 1,648 | 1,648 | 1,623 | 1,625 | -15 | -0.9% | 2,314,900 |
| 2010/12/17 | 1,622 | 1,643 | 1,621 | 1,640 | +21 | +1.3% | 3,366,800 |
| 2010/12/16 | 1,617 | 1,625 | 1,611 | 1,619 | -4 | -0.2% | 1,546,700 |
| 2010/12/15 | 1,606 | 1,626 | 1,603 | 1,623 | +5 | +0.3% | 2,024,000 |
| 2010/12/14 | 1,609 | 1,619 | 1,598 | 1,618 | -4 | -0.2% | 2,815,200 |
| 2010/12/13 | 1,599 | 1,622 | 1,573 | 1,622 | +2 | +0.1% | 3,665,900 |
| 2010/12/10 | 1,674 | 1,674 | 1,610 | 1,620 | -52 | -3.1% | 9,487,500 |
| 2010/12/09 | 1,670 | 1,678 | 1,656 | 1,672 | +6 | +0.4% | 2,154,000 |
| 2010/12/08 | 1,679 | 1,688 | 1,658 | 1,666 | -8 | -0.5% | 3,244,900 |
| 2010/12/07 | 1,686 | 1,686 | 1,656 | 1,674 | -17 | -1% | 2,820,100 |
| 2010/12/06 | 1,671 | 1,696 | 1,665 | 1,691 | -7 | -0.4% | 2,499,800 |
| 2010/12/03 | 1,705 | 1,722 | 1,697 | 1,698 | +17 | +1% | 2,821,300 |
| 2010/12/02 | 1,684 | 1,690 | 1,673 | 1,681 | +52 | +3.2% | 2,969,000 |
| 2010/12/01 | 1,627 | 1,650 | 1,616 | 1,629 | -15 | -0.9% | 2,897,500 |
| 2010/11/30 | 1,660 | 1,670 | 1,627 | 1,644 | -35 | -2.1% | 3,277,600 |
| 2010/11/29 | 1,672 | 1,693 | 1,658 | 1,679 | +16 | +1% | 1,987,000 |
| 2010/11/26 | 1,690 | 1,690 | 1,660 | 1,663 | -14 | -0.8% | 1,468,200 |
| 2010/11/25 | 1,710 | 1,710 | 1,675 | 1,677 | -2 | -0.1% | 2,636,400 |
| 2010/11/24 | 1,696 | 1,705 | 1,673 | 1,679 | -50 | -2.9% | 3,989,900 |
| 2010/11/22 | 1,735 | 1,744 | 1,723 | 1,729 | +26 | +1.5% | 3,280,300 |
| 2010/11/19 | 1,731 | 1,736 | 1,698 | 1,703 | +5 | +0.3% | 2,247,800 |
| 2010/11/18 | 1,673 | 1,701 | 1,671 | 1,698 | +25 | +1.5% | 2,454,500 |
| 2010/11/17 | 1,663 | 1,679 | 1,656 | 1,673 | -4 | -0.2% | 1,521,500 |
| 2010/11/16 | 1,693 | 1,711 | 1,664 | 1,677 | +9 | +0.5% | 2,894,100 |
3551～
3600
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 | 147,400円 | -0.7% | +782.4% | 3.39% | 16.17倍 | 0.76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 | 337,200円 | -4.5% | -19.5% | 1.96% | 21.65倍 | 1.96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 | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06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 | 944,300円 | +5.6% | +3.5% | 2.27% | 17.65倍 | 2.20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
