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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,388 | 1,392.5 | 1,363 | 1,371.5 | -43 | -3% | 1,617,900 |
| 2025/05/21 | 1,439 | 1,443.5 | 1,414.5 | 1,414.5 | -6 | -0.4% | 753,800 |
| 2025/05/20 | 1,420 | 1,445.5 | 1,402 | 1,420.5 | +0.5 | ±0% | 1,845,400 |
| 2025/05/19 | 1,438 | 1,438 | 1,417 | 1,420 | -10.5 | -0.7% | 1,025,600 |
| 2025/05/16 | 1,435 | 1,443.5 | 1,423 | 1,430.5 | -9.5 | -0.7% | 914,600 |
| 2025/05/15 | 1,422 | 1,445.5 | 1,413.5 | 1,440 | +6.5 | +0.5% | 1,113,200 |
| 2025/05/14 | 1,461.5 | 1,466 | 1,422.5 | 1,433.5 | -37.5 | -2.5% | 1,453,800 |
| 2025/05/13 | 1,450 | 1,483.5 | 1,441 | 1,471 | +45.5 | +3.2% | 1,448,300 |
| 2025/05/12 | 1,450 | 1,457 | 1,418.5 | 1,425.5 | -13 | -0.9% | 1,853,000 |
| 2025/05/09 | 1,395.5 | 1,438.5 | 1,362.5 | 1,438.5 | +33 | +2.3% | 4,641,500 |
| 2025/05/08 | 1,408 | 1,415 | 1,387 | 1,405.5 | +15.5 | +1.1% | 2,198,800 |
| 2025/05/07 | 1,387.5 | 1,403.5 | 1,384.5 | 1,390 | -14.5 | -1% | 1,804,300 |
| 2025/05/02 | 1,393.5 | 1,408.5 | 1,386.5 | 1,404.5 | +26.5 | +1.9% | 1,374,300 |
| 2025/05/01 | 1,370 | 1,388 | 1,360 | 1,378 | +8.5 | +0.6% | 1,962,500 |
| 2025/04/30 | 1,409.5 | 1,421.5 | 1,358 | 1,369.5 | -140 | -9.3% | 4,143,400 |
| 2025/04/28 | 1,505.5 | 1,530 | 1,503.5 | 1,509.5 | -1.5 | -0.1% | 2,757,500 |
| 2025/04/25 | 1,509 | 1,532 | 1,503.5 | 1,511 | +16 | +1.1% | 1,091,600 |
| 2025/04/24 | 1,500 | 1,512 | 1,489 | 1,495 | +11.5 | +0.8% | 865,600 |
| 2025/04/23 | 1,506 | 1,506 | 1,476 | 1,483.5 | +31 | +2.1% | 792,000 |
| 2025/04/22 | 1,415.5 | 1,461.5 | 1,412 | 1,452.5 | +15.5 | +1.1% | 1,209,800 |
| 2025/04/21 | 1,468.5 | 1,472.5 | 1,436 | 1,437 | -40 | -2.7% | 559,400 |
| 2025/04/18 | 1,485 | 1,493.5 | 1,471.5 | 1,477 | -7 | -0.5% | 515,900 |
| 2025/04/17 | 1,446.5 | 1,488 | 1,445.5 | 1,484 | +38.5 | +2.7% | 914,600 |
| 2025/04/16 | 1,464 | 1,466.5 | 1,433 | 1,445.5 | -22.5 | -1.5% | 923,200 |
| 2025/04/15 | 1,451 | 1,472.5 | 1,445 | 1,468 | +24 | +1.7% | 819,800 |
| 2025/04/14 | 1,450 | 1,461 | 1,433.5 | 1,444 | +22.5 | +1.6% | 1,012,700 |
| 2025/04/11 | 1,363.5 | 1,437 | 1,363.5 | 1,421.5 | -22 | -1.5% | 1,701,900 |
| 2025/04/10 | 1,462.5 | 1,464.5 | 1,421 | 1,443.5 | +90.5 | +6.7% | 1,469,500 |
| 2025/04/09 | 1,314 | 1,364 | 1,300.5 | 1,353 | +18 | +1.3% | 2,980,900 |
| 2025/04/08 | 1,302.5 | 1,363.5 | 1,302.5 | 1,335 | +65.5 | +5.2% | 1,557,000 |
| 2025/04/07 | 1,281 | 1,306.5 | 1,238.5 | 1,269.5 | -125.5 | -9% | 1,970,900 |
| 2025/04/04 | 1,428.5 | 1,436 | 1,364.5 | 1,395 | -62 | -4.3% | 1,750,500 |
| 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 |
1～
50
件表示中 / 3704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 | 140,200円 | -0.7% | +782.4% | 3.57% | 15.36倍 | 0.73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 | 340,900円 | -4.5% | -19.5% | 1.94% | 21.89倍 | 1.97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 | 220,300円 | +10.8% | +36.5% | 1.10% | 52.90倍 | 3.79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 | 324,200円 | - | - | 0.00% | - | 3.31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 | 826,300円 | +5.6% | +3.5% | 2.59% | 15.41倍 | 1.92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
