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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,854.5 | 1,881.5 | 1,849 | 1,876 | +46 | +2.5% | 1,745,700 |
| 2023/07/28 | 1,800 | 1,831.5 | 1,784 | 1,830 | +6.5 | +0.4% | 2,162,200 |
| 2023/07/27 | 1,811 | 1,831 | 1,805.5 | 1,823.5 | -8 | -0.4% | 1,870,100 |
| 2023/07/26 | 1,829 | 1,838.5 | 1,822.5 | 1,831.5 | +3 | +0.2% | 1,469,200 |
| 2023/07/25 | 1,840 | 1,844.5 | 1,818.5 | 1,828.5 | +7 | +0.4% | 1,590,100 |
| 2023/07/24 | 1,807.5 | 1,827.5 | 1,800 | 1,821.5 | +24.5 | +1.4% | 1,665,000 |
| 2023/07/21 | 1,800.5 | 1,812 | 1,784.5 | 1,797 | -22 | -1.2% | 2,961,200 |
| 2023/07/20 | 1,839.5 | 1,843 | 1,816 | 1,819 | -23 | -1.2% | 1,802,300 |
| 2023/07/19 | 1,858 | 1,859 | 1,815 | 1,842 | +2 | +0.1% | 1,826,900 |
| 2023/07/18 | 1,841.5 | 1,857.5 | 1,833.5 | 1,840 | +6 | +0.3% | 2,149,400 |
| 2023/07/14 | 1,829.5 | 1,849 | 1,810 | 1,834 | +1 | +0.1% | 1,991,200 |
| 2023/07/13 | 1,840 | 1,840 | 1,808.5 | 1,833 | +1.5 | +0.1% | 1,997,800 |
| 2023/07/12 | 1,847 | 1,850 | 1,825.5 | 1,831.5 | +2.5 | +0.1% | 1,577,700 |
| 2023/07/11 | 1,831 | 1,842 | 1,820 | 1,829 | +19 | +1% | 1,299,800 |
| 2023/07/10 | 1,832 | 1,840 | 1,806.5 | 1,810 | -17 | -0.9% | 2,135,700 |
| 2023/07/07 | 1,856 | 1,863.5 | 1,827 | 1,827 | -48 | -2.6% | 2,165,200 |
| 2023/07/06 | 1,878 | 1,895.5 | 1,856.5 | 1,875 | -11.5 | -0.6% | 1,370,100 |
| 2023/07/05 | 1,900.5 | 1,904 | 1,879 | 1,886.5 | -24.5 | -1.3% | 1,540,700 |
| 2023/07/04 | 1,916 | 1,930 | 1,904 | 1,911 | -20.5 | -1.1% | 1,476,500 |
| 2023/07/03 | 1,878 | 1,943.5 | 1,874.5 | 1,931.5 | +74 | +4% | 2,448,300 |
| 2023/06/30 | 1,885.5 | 1,886 | 1,853.5 | 1,857.5 | -24 | -1.3% | 2,296,300 |
| 2023/06/29 | 1,894.5 | 1,912 | 1,874 | 1,881.5 | ±0 | ±0% | 1,802,500 |
| 2023/06/28 | 1,859 | 1,882 | 1,850.5 | 1,881.5 | +44.5 | +2.4% | 1,965,400 |
| 2023/06/27 | 1,852.5 | 1,855 | 1,807 | 1,837 | -10 | -0.5% | 1,904,900 |
| 2023/06/26 | 1,822 | 1,875.5 | 1,802.5 | 1,847 | +65 | +3.6% | 3,369,900 |
| 2023/06/23 | 1,826.5 | 1,842 | 1,768.5 | 1,782 | -49 | -2.7% | 3,194,600 |
| 2023/06/22 | 1,842.5 | 1,851.5 | 1,825.5 | 1,831 | -20 | -1.1% | 2,226,700 |
| 2023/06/21 | 1,826.5 | 1,858 | 1,824 | 1,851 | +9 | +0.5% | 3,268,800 |
| 2023/06/20 | 1,816.5 | 1,843 | 1,807.5 | 1,842 | +25.5 | +1.4% | 2,639,700 |
| 2023/06/19 | 1,828.5 | 1,863.5 | 1,803.5 | 1,816.5 | -12.5 | -0.7% | 3,865,100 |
| 2023/06/16 | 1,773 | 1,829 | 1,735.5 | 1,829 | +78.5 | +4.5% | 5,462,200 |
| 2023/06/15 | 1,720 | 1,765 | 1,715 | 1,750.5 | +70.5 | +4.2% | 3,427,200 |
| 2023/06/14 | 1,654.5 | 1,685 | 1,649.5 | 1,680 | +55.5 | +3.4% | 2,392,800 |
| 2023/06/13 | 1,620.5 | 1,629 | 1,608 | 1,624.5 | +39.5 | +2.5% | 1,835,500 |
| 2023/06/12 | 1,590 | 1,590 | 1,573.5 | 1,585 | +7.5 | +0.5% | 961,300 |
| 2023/06/09 | 1,578 | 1,578.5 | 1,557 | 1,577.5 | +0.5 | ±0% | 1,765,600 |
| 2023/06/08 | 1,585 | 1,589 | 1,562.5 | 1,577 | -6 | -0.4% | 1,358,100 |
| 2023/06/07 | 1,606 | 1,608 | 1,577.5 | 1,583 | -21 | -1.3% | 1,707,600 |
| 2023/06/06 | 1,576 | 1,606 | 1,572 | 1,604 | +8.5 | +0.5% | 1,606,400 |
| 2023/06/05 | 1,582 | 1,595.5 | 1,565.5 | 1,595.5 | +37.5 | +2.4% | 2,610,800 |
| 2023/06/02 | 1,565 | 1,567 | 1,550 | 1,558 | ±0 | ±0% | 1,679,800 |
| 2023/06/01 | 1,534 | 1,564 | 1,531 | 1,558 | +9 | +0.6% | 1,555,600 |
| 2023/05/31 | 1,571 | 1,579 | 1,549 | 1,549 | -39 | -2.5% | 2,513,100 |
| 2023/05/30 | 1,569 | 1,589 | 1,566 | 1,588 | +7 | +0.4% | 1,518,300 |
| 2023/05/29 | 1,571 | 1,602 | 1,571 | 1,581 | +50 | +3.3% | 2,744,900 |
| 2023/05/26 | 1,564 | 1,564 | 1,528 | 1,531 | -33 | -2.1% | 1,924,400 |
| 2023/05/25 | 1,539 | 1,574 | 1,536 | 1,564 | +21 | +1.4% | 1,828,200 |
| 2023/05/24 | 1,546 | 1,553 | 1,538 | 1,543 | -11 | -0.7% | 1,319,800 |
| 2023/05/23 | 1,570 | 1,578 | 1,550 | 1,554 | -10 | -0.6% | 1,961,900 |
| 2023/05/22 | 1,547 | 1,565 | 1,542 | 1,564 | +2 | +0.1% | 1,794,900 |
501～
550
件表示中 / 3763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 | 140,800円 | -2.1% | +451.5% | 3.55% | 17.16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 | 350,600円 | -4.5% | -19.5% | 1.88% | 22.51倍 | 2.03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 | 264,200円 | +9.0% | +11.0% | 1.17% | 29.77倍 | 4.71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 | 329,200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 |
| 東京精 | 837,500円 | +5.6% | +3.5% | 2.56% | 15.66倍 | 1.95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
