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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,219 | 1,226 | 1,212 | 1,222 | -2 | -0.2% | 1,099,300 |
| 2023/01/19 | 1,225 | 1,239 | 1,218 | 1,224 | -11 | -0.9% | 1,692,900 |
| 2023/01/18 | 1,222 | 1,240 | 1,211 | 1,235 | +20 | +1.6% | 1,309,900 |
| 2023/01/17 | 1,208 | 1,223 | 1,206 | 1,215 | +12 | +1% | 1,170,100 |
| 2023/01/16 | 1,200 | 1,209 | 1,197 | 1,203 | -12 | -1% | 1,384,700 |
| 2023/01/13 | 1,200 | 1,221 | 1,200 | 1,215 | -1 | -0.1% | 1,878,900 |
| 2023/01/12 | 1,216 | 1,233 | 1,213 | 1,216 | ±0 | ±0% | 2,948,800 |
| 2023/01/11 | 1,194 | 1,222 | 1,192 | 1,216 | +40 | +3.4% | 2,440,000 |
| 2023/01/10 | 1,170 | 1,185 | 1,163 | 1,176 | -4 | -0.3% | 2,779,000 |
| 2023/01/06 | 1,162 | 1,186 | 1,159 | 1,180 | +16 | +1.4% | 1,689,800 |
| 2023/01/05 | 1,157 | 1,174 | 1,154 | 1,164 | +8 | +0.7% | 1,616,100 |
| 2023/01/04 | 1,170 | 1,176 | 1,156 | 1,156 | -20 | -1.7% | 1,661,800 |
| 2022/12/30 | 1,186 | 1,192 | 1,173 | 1,176 | -3 | -0.3% | 1,241,800 |
| 2022/12/29 | 1,170 | 1,179 | 1,162 | 1,179 | -5 | -0.4% | 1,292,000 |
| 2022/12/28 | 1,193 | 1,193 | 1,173 | 1,184 | -4 | -0.3% | 1,837,100 |
| 2022/12/27 | 1,188 | 1,196 | 1,181 | 1,188 | -1 | -0.1% | 1,757,100 |
| 2022/12/26 | 1,200 | 1,206 | 1,186 | 1,189 | +5 | +0.4% | 1,415,000 |
| 2022/12/23 | 1,191 | 1,193 | 1,178 | 1,184 | -19 | -1.6% | 1,707,300 |
| 2022/12/22 | 1,204 | 1,216 | 1,191 | 1,203 | +20 | +1.7% | 1,864,500 |
| 2022/12/21 | 1,205 | 1,210 | 1,183 | 1,183 | -26 | -2.2% | 2,505,900 |
| 2022/12/20 | 1,248 | 1,248 | 1,204 | 1,209 | -26 | -2.1% | 2,550,900 |
| 2022/12/19 | 1,253 | 1,254 | 1,233 | 1,235 | -23 | -1.8% | 1,284,300 |
| 2022/12/16 | 1,256 | 1,265 | 1,249 | 1,258 | -12 | -0.9% | 2,566,100 |
| 2022/12/15 | 1,247 | 1,274 | 1,245 | 1,270 | +19 | +1.5% | 2,050,100 |
| 2022/12/14 | 1,243 | 1,254 | 1,241 | 1,251 | +11 | +0.9% | 2,076,900 |
| 2022/12/13 | 1,253 | 1,256 | 1,238 | 1,240 | +4 | +0.3% | 1,926,600 |
| 2022/12/12 | 1,233 | 1,242 | 1,230 | 1,236 | -27 | -2.1% | 2,304,900 |
| 2022/12/09 | 1,248 | 1,269 | 1,246 | 1,263 | +22 | +1.8% | 2,730,300 |
| 2022/12/08 | 1,243 | 1,249 | 1,227 | 1,241 | -3 | -0.2% | 2,225,100 |
| 2022/12/07 | 1,227 | 1,248 | 1,221 | 1,244 | -11 | -0.9% | 2,513,300 |
| 2022/12/06 | 1,249 | 1,263 | 1,246 | 1,255 | +5 | +0.4% | 2,163,900 |
| 2022/12/05 | 1,288 | 1,293 | 1,250 | 1,250 | -40 | -3.1% | 2,813,100 |
| 2022/12/02 | 1,307 | 1,307 | 1,281 | 1,290 | -29 | -2.2% | 2,098,600 |
| 2022/12/01 | 1,346 | 1,351 | 1,318 | 1,319 | -15 | -1.1% | 2,314,700 |
| 2022/11/30 | 1,336 | 1,339 | 1,320 | 1,334 | -5 | -0.4% | 2,331,700 |
| 2022/11/29 | 1,343 | 1,356 | 1,335 | 1,339 | -7 | -0.5% | 2,090,200 |
| 2022/11/28 | 1,348 | 1,349 | 1,339 | 1,346 | +2 | +0.1% | 2,210,400 |
| 2022/11/25 | 1,351 | 1,355 | 1,333 | 1,344 | -5 | -0.4% | 1,553,600 |
| 2022/11/24 | 1,350 | 1,364 | 1,347 | 1,349 | -1 | -0.1% | 2,055,800 |
| 2022/11/22 | 1,322 | 1,353 | 1,322 | 1,350 | +29 | +2.2% | 2,847,900 |
| 2022/11/21 | 1,309 | 1,322 | 1,295 | 1,321 | +16 | +1.2% | 2,162,600 |
| 2022/11/18 | 1,281 | 1,309 | 1,274 | 1,305 | +34 | +2.7% | 2,745,800 |
| 2022/11/17 | 1,262 | 1,282 | 1,255 | 1,271 | +1 | +0.1% | 2,309,800 |
| 2022/11/16 | 1,288 | 1,290 | 1,266 | 1,270 | -14 | -1.1% | 3,063,400 |
| 2022/11/15 | 1,283 | 1,304 | 1,278 | 1,284 | -8 | -0.6% | 3,058,700 |
| 2022/11/14 | 1,320 | 1,331 | 1,290 | 1,292 | -58 | -4.3% | 7,431,800 |
| 2022/11/11 | 1,362 | 1,370 | 1,301 | 1,350 | -131 | -8.8% | 11,100,600 |
| 2022/11/10 | 1,469 | 1,490 | 1,460 | 1,481 | -15 | -1% | 2,167,000 |
| 2022/11/09 | 1,491 | 1,504 | 1,485 | 1,496 | +14 | +0.9% | 1,745,600 |
| 2022/11/08 | 1,475 | 1,495 | 1,468 | 1,482 | +11 | +0.7% | 1,272,500 |
551～
600
件表示中 / 3683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 | 147,700円 | +0.4% | -48.4% | 3.72% | 30.35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 | 367,800円 | +5.5% | -2.5% | 1.69% | 18.32倍 | 2.17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 | 218,400円 | +8.6% | +16.2% | 1.11% | 31.55倍 | 3.75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 | 322,300円 | -2.5% | -60.5% | 0.62% | - | 3.32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 | 751,400円 | +8.4% | +7.7% | 3.03% | 13.05倍 | 1.82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
