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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,485 | 1,494 | 1,471 | 1,471 | +3 | +0.2% | 1,322,000 |
| 2022/11/04 | 1,448 | 1,474 | 1,448 | 1,468 | -17 | -1.1% | 1,757,300 |
| 2022/11/02 | 1,442 | 1,490 | 1,441 | 1,485 | +40 | +2.8% | 3,429,600 |
| 2022/11/01 | 1,428 | 1,448 | 1,426 | 1,445 | +6 | +0.4% | 1,424,400 |
| 2022/10/31 | 1,422 | 1,442 | 1,420 | 1,439 | +42 | +3% | 2,188,900 |
| 2022/10/28 | 1,383 | 1,403 | 1,376 | 1,397 | -5 | -0.4% | 2,478,700 |
| 2022/10/27 | 1,431 | 1,433 | 1,397 | 1,402 | -35 | -2.4% | 2,244,900 |
| 2022/10/26 | 1,430 | 1,442 | 1,423 | 1,437 | +25 | +1.8% | 2,615,300 |
| 2022/10/25 | 1,395 | 1,419 | 1,390 | 1,412 | +21 | +1.5% | 1,813,400 |
| 2022/10/24 | 1,392 | 1,406 | 1,387 | 1,391 | +19 | +1.4% | 1,495,300 |
| 2022/10/21 | 1,353 | 1,381 | 1,350 | 1,372 | +17 | +1.3% | 1,774,900 |
| 2022/10/20 | 1,368 | 1,372 | 1,342 | 1,355 | -19 | -1.4% | 1,847,200 |
| 2022/10/19 | 1,365 | 1,376 | 1,358 | 1,374 | +9 | +0.7% | 1,547,500 |
| 2022/10/18 | 1,376 | 1,380 | 1,355 | 1,365 | -1 | -0.1% | 1,817,500 |
| 2022/10/17 | 1,330 | 1,369 | 1,324 | 1,366 | +17 | +1.3% | 1,544,900 |
| 2022/10/14 | 1,324 | 1,354 | 1,318 | 1,349 | +55 | +4.3% | 2,610,800 |
| 2022/10/13 | 1,308 | 1,328 | 1,294 | 1,294 | -11 | -0.8% | 2,147,600 |
| 2022/10/12 | 1,305 | 1,312 | 1,291 | 1,305 | -11 | -0.8% | 3,463,900 |
| 2022/10/11 | 1,378 | 1,380 | 1,316 | 1,316 | -88 | -6.3% | 4,060,700 |
| 2022/10/07 | 1,399 | 1,413 | 1,396 | 1,404 | -17 | -1.2% | 1,612,400 |
| 2022/10/06 | 1,410 | 1,433 | 1,407 | 1,421 | +17 | +1.2% | 1,821,800 |
| 2022/10/05 | 1,434 | 1,440 | 1,397 | 1,404 | -13 | -0.9% | 2,119,400 |
| 2022/10/04 | 1,421 | 1,428 | 1,401 | 1,417 | +26 | +1.9% | 2,479,900 |
| 2022/10/03 | 1,366 | 1,402 | 1,363 | 1,391 | +24 | +1.8% | 2,283,300 |
| 2022/09/30 | 1,383 | 1,392 | 1,359 | 1,367 | -29 | -2.1% | 3,189,300 |
| 2022/09/29 | 1,405 | 1,409 | 1,379 | 1,396 | +15 | +1.1% | 2,232,300 |
| 2022/09/28 | 1,395 | 1,398 | 1,361 | 1,381 | -18 | -1.3% | 2,477,500 |
| 2022/09/27 | 1,410 | 1,416 | 1,392 | 1,399 | +2 | +0.1% | 2,308,100 |
| 2022/09/26 | 1,427 | 1,430 | 1,391 | 1,397 | -69 | -4.7% | 3,155,400 |
| 2022/09/22 | 1,459 | 1,472 | 1,451 | 1,466 | -8 | -0.5% | 2,187,200 |
| 2022/09/21 | 1,476 | 1,489 | 1,465 | 1,474 | -10 | -0.7% | 1,825,600 |
| 2022/09/20 | 1,487 | 1,506 | 1,482 | 1,484 | +23 | +1.6% | 1,915,200 |
| 2022/09/16 | 1,473 | 1,480 | 1,452 | 1,461 | -21 | -1.4% | 2,014,600 |
| 2022/09/15 | 1,480 | 1,507 | 1,479 | 1,482 | +1 | +0.1% | 1,463,100 |
| 2022/09/14 | 1,460 | 1,500 | 1,457 | 1,481 | -19 | -1.3% | 2,210,300 |
| 2022/09/13 | 1,521 | 1,521 | 1,491 | 1,500 | -12 | -0.8% | 1,577,500 |
| 2022/09/12 | 1,532 | 1,539 | 1,508 | 1,512 | -1 | -0.1% | 1,704,800 |
| 2022/09/09 | 1,510 | 1,523 | 1,494 | 1,513 | +10 | +0.7% | 2,073,700 |
| 2022/09/08 | 1,480 | 1,505 | 1,470 | 1,503 | +43 | +2.9% | 2,166,300 |
| 2022/09/07 | 1,506 | 1,512 | 1,446 | 1,460 | -67 | -4.4% | 3,147,700 |
| 2022/09/06 | 1,534 | 1,544 | 1,522 | 1,527 | -7 | -0.5% | 1,409,600 |
| 2022/09/05 | 1,531 | 1,544 | 1,506 | 1,534 | -7 | -0.5% | 1,759,600 |
| 2022/09/02 | 1,535 | 1,550 | 1,503 | 1,541 | +1 | +0.1% | 2,020,400 |
| 2022/09/01 | 1,569 | 1,576 | 1,539 | 1,540 | -53 | -3.3% | 2,354,600 |
| 2022/08/31 | 1,595 | 1,608 | 1,584 | 1,593 | -13 | -0.8% | 2,126,200 |
| 2022/08/30 | 1,600 | 1,617 | 1,598 | 1,606 | +14 | +0.9% | 1,251,800 |
| 2022/08/29 | 1,586 | 1,597 | 1,579 | 1,592 | -34 | -2.1% | 1,574,700 |
| 2022/08/26 | 1,629 | 1,635 | 1,615 | 1,626 | +2 | +0.1% | 1,385,000 |
| 2022/08/25 | 1,620 | 1,633 | 1,619 | 1,624 | +13 | +0.8% | 953,100 |
| 2022/08/24 | 1,601 | 1,617 | 1,599 | 1,611 | +19 | +1.2% | 1,188,000 |
601～
650
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
