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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,419.5 | 1,462.5 | 1,419.5 | 1,457 | -22.5 | -1.5% | 2,650,700 |
| 2025/04/02 | 1,505.5 | 1,510.5 | 1,470.5 | 1,479.5 | -29.5 | -2% | 1,754,900 |
| 2025/04/01 | 1,502 | 1,520 | 1,487 | 1,509 | +27 | +1.8% | 1,886,400 |
| 2025/03/31 | 1,508.5 | 1,523.5 | 1,481 | 1,482 | -66.5 | -4.3% | 1,739,200 |
| 2025/03/28 | 1,562 | 1,562.5 | 1,542.5 | 1,548.5 | -57.5 | -3.6% | 1,620,400 |
| 2025/03/27 | 1,590.5 | 1,607.5 | 1,585 | 1,606 | +4 | +0.2% | 1,332,100 |
| 2025/03/26 | 1,584.5 | 1,606 | 1,582 | 1,602 | +13 | +0.8% | 1,213,200 |
| 2025/03/25 | 1,602 | 1,604 | 1,577.5 | 1,589 | -7 | -0.4% | 1,523,600 |
| 2025/03/24 | 1,639 | 1,646 | 1,596 | 1,596 | -50 | -3% | 1,453,500 |
| 2025/03/21 | 1,652.5 | 1,655 | 1,633 | 1,646 | +6 | +0.4% | 3,106,900 |
| 2025/03/19 | 1,657 | 1,667 | 1,635 | 1,640 | -20 | -1.2% | 1,431,300 |
| 2025/03/18 | 1,659 | 1,672.5 | 1,648.5 | 1,660 | -2 | -0.1% | 1,003,700 |
| 2025/03/17 | 1,650 | 1,663.5 | 1,644 | 1,662 | +19 | +1.2% | 970,000 |
| 2025/03/14 | 1,623 | 1,654 | 1,623 | 1,643 | +35.5 | +2.2% | 2,213,000 |
| 2025/03/13 | 1,607 | 1,637 | 1,601.5 | 1,607.5 | +16 | +1% | 1,744,200 |
| 2025/03/12 | 1,632 | 1,646 | 1,576 | 1,591.5 | -45.5 | -2.8% | 1,967,700 |
| 2025/03/11 | 1,650 | 1,656 | 1,616.5 | 1,637 | -17.5 | -1.1% | 2,247,500 |
| 2025/03/10 | 1,654 | 1,668 | 1,632 | 1,654.5 | +24.5 | +1.5% | 1,741,000 |
| 2025/03/07 | 1,559 | 1,648.5 | 1,556.5 | 1,630 | +59.5 | +3.8% | 2,980,900 |
| 2025/03/06 | 1,552.5 | 1,591.5 | 1,552.5 | 1,570.5 | +19.5 | +1.3% | 1,768,800 |
| 2025/03/05 | 1,530 | 1,554 | 1,521 | 1,551 | +21 | +1.4% | 1,689,500 |
| 2025/03/04 | 1,535 | 1,552 | 1,517 | 1,530 | -14.5 | -0.9% | 1,879,900 |
| 2025/03/03 | 1,562.5 | 1,564.5 | 1,535.5 | 1,544.5 | -18 | -1.2% | 1,704,600 |
| 2025/02/28 | 1,582.5 | 1,594 | 1,553.5 | 1,562.5 | -23 | -1.5% | 2,387,900 |
| 2025/02/27 | 1,547 | 1,598.5 | 1,544.5 | 1,585.5 | +51 | +3.3% | 1,574,700 |
| 2025/02/26 | 1,547.5 | 1,548.5 | 1,527.5 | 1,534.5 | -15.5 | -1% | 1,428,600 |
| 2025/02/25 | 1,527 | 1,554.5 | 1,520 | 1,550 | +16 | +1% | 1,358,300 |
| 2025/02/21 | 1,536.5 | 1,544.5 | 1,524 | 1,534 | -6.5 | -0.4% | 1,473,400 |
| 2025/02/20 | 1,522.5 | 1,544.5 | 1,520 | 1,540.5 | +10 | +0.7% | 1,272,600 |
| 2025/02/19 | 1,534 | 1,551.5 | 1,528.5 | 1,530.5 | -1.5 | -0.1% | 1,129,100 |
| 2025/02/18 | 1,528 | 1,546.5 | 1,521.5 | 1,532 | -5 | -0.3% | 999,800 |
| 2025/02/17 | 1,550.5 | 1,552 | 1,532 | 1,537 | -12.5 | -0.8% | 1,281,400 |
| 2025/02/14 | 1,560.5 | 1,576.5 | 1,547.5 | 1,549.5 | -11.5 | -0.7% | 1,575,700 |
| 2025/02/13 | 1,556 | 1,580 | 1,550 | 1,561 | +5 | +0.3% | 1,956,700 |
| 2025/02/12 | 1,537.5 | 1,561.5 | 1,514.5 | 1,556 | +41 | +2.7% | 2,453,300 |
| 2025/02/10 | 1,528 | 1,540 | 1,507.5 | 1,515 | -21.5 | -1.4% | 2,373,700 |
| 2025/02/07 | 1,616 | 1,628 | 1,535 | 1,536.5 | -157 | -9.3% | 5,799,100 |
| 2025/02/06 | 1,685 | 1,710 | 1,681 | 1,693.5 | +30 | +1.8% | 2,100,600 |
| 2025/02/05 | 1,678 | 1,685.5 | 1,659.5 | 1,663.5 | -1 | -0.1% | 2,079,300 |
| 2025/02/04 | 1,661.5 | 1,680 | 1,651 | 1,664.5 | +31.5 | +1.9% | 1,424,900 |
| 2025/02/03 | 1,630.5 | 1,657.5 | 1,612.5 | 1,633 | -37.5 | -2.2% | 1,918,300 |
| 2025/01/31 | 1,672 | 1,679 | 1,652.5 | 1,670.5 | -1.5 | -0.1% | 1,408,600 |
| 2025/01/30 | 1,683 | 1,693 | 1,666 | 1,672 | -11 | -0.7% | 1,795,300 |
| 2025/01/29 | 1,686 | 1,698 | 1,653.5 | 1,683 | -9 | -0.5% | 1,731,800 |
| 2025/01/28 | 1,682.5 | 1,710.5 | 1,681 | 1,692 | -14.5 | -0.8% | 1,221,200 |
| 2025/01/27 | 1,704 | 1,714 | 1,690 | 1,706.5 | +21.5 | +1.3% | 1,177,900 |
| 2025/01/24 | 1,707 | 1,719 | 1,683 | 1,685 | -22 | -1.3% | 1,099,100 |
| 2025/01/23 | 1,705.5 | 1,719 | 1,697.5 | 1,707 | -4.5 | -0.3% | 1,079,600 |
| 2025/01/22 | 1,709 | 1,730 | 1,705.5 | 1,711.5 | +2.5 | +0.1% | 1,105,600 |
| 2025/01/21 | 1,698.5 | 1,723 | 1,693 | 1,709 | +15 | +0.9% | 1,585,600 |
1～
50
件表示中 / 3672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 | 145,700円 | +0.4% | -48.4% | 3.77% | 29.94倍 | 0.72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 | 360,200円 | +5.5% | -2.5% | 1.72% | 17.94倍 | 2.12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 | 223,000円 | +8.6% | +16.2% | 1.09% | 32.22倍 | 3.83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 |
| トプコン | 324,100円 | -2.5% | -60.5% | 0.62% | - | 3.34倍 |
|
測量機からＧＰＳ応用製品展開。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 |
| 東京精 | 756,800円 | +8.4% | +7.7% | 3.01% | 13.14倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
