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 |
|---|---|---|---|---|---|---|---|
| 2025/11/10 | 1,780 | 1,801.5 | 1,775 | 1,786.5 | +21.5 | +1.2% | 2,053,000 |
| 2025/11/07 | 1,709.5 | 1,792.5 | 1,709 | 1,765 | -35 | -1.9% | 3,539,400 |
| 2025/11/06 | 1,800 | 1,815 | 1,788 | 1,800 | -1 | -0.1% | 1,638,900 |
| 2025/11/05 | 1,800 | 1,812 | 1,761.5 | 1,801 | -4.5 | -0.2% | 2,562,700 |
| 2025/11/04 | 1,804.5 | 1,835 | 1,799 | 1,805.5 | +3.5 | +0.2% | 1,842,700 |
| 2025/10/31 | 1,803 | 1,819.5 | 1,795.5 | 1,802 | -12.5 | -0.7% | 1,683,600 |
| 2025/10/30 | 1,798.5 | 1,820 | 1,788 | 1,814.5 | -2 | -0.1% | 5,355,600 |
| 2025/10/29 | 1,838 | 1,839 | 1,804 | 1,816.5 | -22.5 | -1.2% | 1,280,800 |
| 2025/10/28 | 1,868.5 | 1,868.5 | 1,831 | 1,839 | -43.5 | -2.3% | 929,500 |
| 2025/10/27 | 1,884.5 | 1,909.5 | 1,872 | 1,882.5 | -2 | -0.1% | 1,195,300 |
| 2025/10/24 | 1,878 | 1,893.5 | 1,860.5 | 1,884.5 | +27.5 | +1.5% | 1,330,100 |
| 2025/10/23 | 1,853.5 | 1,859 | 1,826 | 1,857 | +9 | +0.5% | 1,285,800 |
| 2025/10/22 | 1,811 | 1,855 | 1,806 | 1,848 | +23 | +1.3% | 873,300 |
| 2025/10/21 | 1,832 | 1,847 | 1,810.5 | 1,825 | +1 | +0.1% | 878,600 |
| 2025/10/20 | 1,840.5 | 1,841.5 | 1,801.5 | 1,824 | +23.5 | +1.3% | 1,025,200 |
| 2025/10/17 | 1,800 | 1,814 | 1,795.5 | 1,800.5 | -7.5 | -0.4% | 1,068,000 |
| 2025/10/16 | 1,835.5 | 1,841.5 | 1,806 | 1,808 | +8 | +0.4% | 1,495,400 |
| 2025/10/15 | 1,796 | 1,803 | 1,779.5 | 1,800 | +24 | +1.4% | 1,321,800 |
| 2025/10/14 | 1,778 | 1,810 | 1,760.5 | 1,776 | -42 | -2.3% | 2,161,900 |
| 2025/10/10 | 1,893.5 | 1,893.5 | 1,815 | 1,818 | -91.5 | -4.8% | 1,901,900 |
| 2025/10/09 | 1,891 | 1,934 | 1,873 | 1,909.5 | +36 | +1.9% | 1,674,800 |
| 2025/10/08 | 1,850 | 1,889.5 | 1,841.5 | 1,873.5 | +12 | +0.6% | 2,080,400 |
| 2025/10/07 | 1,852.5 | 1,886 | 1,816.5 | 1,861.5 | +37.5 | +2.1% | 3,210,600 |
| 2025/10/06 | 1,780 | 1,840 | 1,748.5 | 1,824 | +86.5 | +5% | 3,869,400 |
| 2025/10/03 | 1,739 | 1,757.5 | 1,731.5 | 1,737.5 | -10 | -0.6% | 1,817,900 |
| 2025/10/02 | 1,691 | 1,763.5 | 1,688.5 | 1,747.5 | +62.5 | +3.7% | 2,737,900 |
| 2025/10/01 | 1,722 | 1,722 | 1,670 | 1,685 | -40 | -2.3% | 1,946,500 |
| 2025/09/30 | 1,715 | 1,735.5 | 1,705.5 | 1,725 | +15 | +0.9% | 1,908,200 |
| 2025/09/29 | 1,736.5 | 1,750.5 | 1,707 | 1,710 | -59 | -3.3% | 1,761,800 |
| 2025/09/26 | 1,778 | 1,783.5 | 1,755.5 | 1,769 | -25.5 | -1.4% | 2,314,200 |
| 2025/09/25 | 1,800 | 1,814.5 | 1,786.5 | 1,794.5 | -5.5 | -0.3% | 2,016,800 |
| 2025/09/24 | 1,826 | 1,826 | 1,782.5 | 1,800 | -38.5 | -2.1% | 1,931,800 |
| 2025/09/22 | 1,835 | 1,858.5 | 1,818.5 | 1,838.5 | -41.5 | -2.2% | 1,830,800 |
| 2025/09/19 | 1,879 | 1,941.5 | 1,825.5 | 1,880 | +119 | +6.8% | 6,374,100 |
| 2025/09/18 | 1,749.5 | 1,781.5 | 1,738 | 1,761 | +22 | +1.3% | 1,807,400 |
| 2025/09/17 | 1,750 | 1,753.5 | 1,720 | 1,739 | -21 | -1.2% | 1,961,100 |
| 2025/09/16 | 1,750 | 1,773 | 1,739 | 1,760 | -13 | -0.7% | 2,183,400 |
| 2025/09/12 | 1,777 | 1,786 | 1,756 | 1,773 | +11 | +0.6% | 1,762,100 |
| 2025/09/11 | 1,721 | 1,774 | 1,721 | 1,762 | +41.5 | +2.4% | 1,918,800 |
| 2025/09/10 | 1,700 | 1,720.5 | 1,697.5 | 1,720.5 | +8 | +0.5% | 1,625,500 |
| 2025/09/09 | 1,715.5 | 1,718.5 | 1,699 | 1,712.5 | +11 | +0.6% | 1,358,300 |
| 2025/09/08 | 1,700 | 1,723 | 1,682.5 | 1,701.5 | +1.5 | +0.1% | 2,073,000 |
| 2025/09/05 | 1,639 | 1,706 | 1,633 | 1,700 | +93 | +5.8% | 2,209,700 |
| 2025/09/04 | 1,621.5 | 1,632.5 | 1,600 | 1,607 | -26 | -1.6% | 1,537,300 |
| 2025/09/03 | 1,653 | 1,653 | 1,619 | 1,633 | -28 | -1.7% | 2,052,300 |
| 2025/09/02 | 1,660 | 1,698.5 | 1,650.5 | 1,661 | -39 | -2.3% | 2,009,600 |
| 2025/09/01 | 1,650.5 | 1,702 | 1,630 | 1,700 | +31.5 | +1.9% | 2,373,100 |
| 2025/08/29 | 1,655.5 | 1,693 | 1,636.5 | 1,668.5 | -3.5 | -0.2% | 2,790,900 |
| 2025/08/28 | 1,722.5 | 1,807 | 1,659.5 | 1,672 | -74.5 | -4.3% | 12,157,000 |
| 2025/08/27 | 1,583 | 1,746.5 | 1,531.5 | 1,746.5 | +300 | +20.7% | 10,963,400 |
1～
50
件表示中 / 3820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 | 179,000円 | -4.9% | +253.0% | 2.79% | 29.46倍 | 0.90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 | 417,400円 | +1.1% | 0.0% | 1.61% | 22.33倍 | 2.34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 | 236,650円 | +9.0% | +11.0% | 1.31% | 26.37倍 | 4.17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 | 1,090,500円 | +9.0% | +5.2% | 2.04% | 21.58倍 | 2.48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 | 328,400円 | - | - | 0.00% | - | 3.57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。ＫＫＲがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
