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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,609 | 1,611 | 1,591 | 1,592 | -24 | -1.5% | 1,044,400 |
| 2022/08/22 | 1,602 | 1,623 | 1,594 | 1,616 | -22 | -1.3% | 1,193,200 |
| 2022/08/19 | 1,618 | 1,638 | 1,613 | 1,638 | +50 | +3.1% | 1,798,100 |
| 2022/08/18 | 1,590 | 1,598 | 1,582 | 1,588 | -14 | -0.9% | 984,100 |
| 2022/08/17 | 1,585 | 1,603 | 1,578 | 1,602 | +32 | +2% | 1,258,300 |
| 2022/08/16 | 1,565 | 1,577 | 1,546 | 1,570 | -16 | -1% | 1,447,300 |
| 2022/08/15 | 1,594 | 1,609 | 1,584 | 1,586 | -6 | -0.4% | 1,542,600 |
| 2022/08/12 | 1,587 | 1,597 | 1,574 | 1,592 | +51 | +3.3% | 2,699,200 |
| 2022/08/10 | 1,532 | 1,545 | 1,504 | 1,541 | -11 | -0.7% | 2,382,300 |
| 2022/08/09 | 1,569 | 1,576 | 1,533 | 1,552 | -17 | -1.1% | 2,324,000 |
| 2022/08/08 | 1,572 | 1,588 | 1,557 | 1,569 | +14 | +0.9% | 2,158,200 |
| 2022/08/05 | 1,584 | 1,584 | 1,530 | 1,555 | +17 | +1.1% | 3,571,800 |
| 2022/08/04 | 1,511 | 1,545 | 1,506 | 1,538 | +25 | +1.7% | 2,934,200 |
| 2022/08/03 | 1,489 | 1,514 | 1,485 | 1,513 | +5 | +0.3% | 2,147,000 |
| 2022/08/02 | 1,507 | 1,530 | 1,490 | 1,508 | -9 | -0.6% | 2,623,800 |
| 2022/08/01 | 1,524 | 1,540 | 1,509 | 1,517 | -5 | -0.3% | 2,268,500 |
| 2022/07/29 | 1,456 | 1,542 | 1,455 | 1,522 | -44 | -2.8% | 3,671,800 |
| 2022/07/28 | 1,575 | 1,578 | 1,549 | 1,566 | +5 | +0.3% | 2,400,400 |
| 2022/07/27 | 1,536 | 1,574 | 1,527 | 1,561 | +3 | +0.2% | 2,374,700 |
| 2022/07/26 | 1,556 | 1,569 | 1,552 | 1,558 | +18 | +1.2% | 2,013,900 |
| 2022/07/25 | 1,579 | 1,579 | 1,537 | 1,540 | -49 | -3.1% | 2,027,200 |
| 2022/07/22 | 1,565 | 1,597 | 1,555 | 1,589 | +9 | +0.6% | 2,730,400 |
| 2022/07/21 | 1,545 | 1,580 | 1,540 | 1,580 | +46 | +3% | 3,580,900 |
| 2022/07/20 | 1,497 | 1,538 | 1,492 | 1,534 | +65 | +4.4% | 4,069,500 |
| 2022/07/19 | 1,456 | 1,477 | 1,440 | 1,469 | +43 | +3% | 2,543,300 |
| 2022/07/15 | 1,452 | 1,453 | 1,405 | 1,426 | -13 | -0.9% | 2,470,500 |
| 2022/07/14 | 1,416 | 1,447 | 1,413 | 1,439 | +26 | +1.8% | 2,439,700 |
| 2022/07/13 | 1,412 | 1,425 | 1,398 | 1,413 | +26 | +1.9% | 2,272,100 |
| 2022/07/12 | 1,432 | 1,435 | 1,387 | 1,387 | -61 | -4.2% | 3,359,000 |
| 2022/07/11 | 1,472 | 1,477 | 1,444 | 1,448 | +9 | +0.6% | 2,272,800 |
| 2022/07/08 | 1,417 | 1,469 | 1,410 | 1,439 | +29 | +2.1% | 3,517,100 |
| 2022/07/07 | 1,400 | 1,424 | 1,375 | 1,410 | +16 | +1.1% | 4,485,700 |
| 2022/07/06 | 1,387 | 1,420 | 1,343 | 1,394 | -75 | -5.1% | 6,330,800 |
| 2022/07/05 | 1,475 | 1,486 | 1,458 | 1,469 | +20 | +1.4% | 2,646,100 |
| 2022/07/04 | 1,498 | 1,507 | 1,448 | 1,449 | -63 | -4.2% | 3,958,900 |
| 2022/07/01 | 1,582 | 1,590 | 1,502 | 1,512 | -57 | -3.6% | 3,461,100 |
| 2022/06/30 | 1,622 | 1,622 | 1,565 | 1,569 | -59 | -3.6% | 3,946,500 |
| 2022/06/29 | 1,641 | 1,645 | 1,622 | 1,628 | -15 | -0.9% | 1,751,500 |
| 2022/06/28 | 1,625 | 1,647 | 1,621 | 1,643 | +16 | +1% | 2,051,000 |
| 2022/06/27 | 1,603 | 1,637 | 1,587 | 1,627 | +44 | +2.8% | 3,603,000 |
| 2022/06/24 | 1,647 | 1,647 | 1,568 | 1,583 | -44 | -2.7% | 4,312,800 |
| 2022/06/23 | 1,633 | 1,645 | 1,620 | 1,627 | -7 | -0.4% | 1,483,700 |
| 2022/06/22 | 1,640 | 1,656 | 1,630 | 1,634 | -2 | -0.1% | 2,190,800 |
| 2022/06/21 | 1,610 | 1,649 | 1,608 | 1,636 | +20 | +1.2% | 2,599,600 |
| 2022/06/20 | 1,676 | 1,680 | 1,583 | 1,616 | -65 | -3.9% | 3,887,600 |
| 2022/06/17 | 1,650 | 1,701 | 1,642 | 1,681 | -55 | -3.2% | 4,580,100 |
| 2022/06/16 | 1,734 | 1,774 | 1,727 | 1,736 | +67 | +4% | 5,043,400 |
| 2022/06/15 | 1,712 | 1,722 | 1,651 | 1,669 | -20 | -1.2% | 2,959,800 |
| 2022/06/14 | 1,670 | 1,692 | 1,629 | 1,689 | -18 | -1.1% | 3,809,400 |
| 2022/06/13 | 1,686 | 1,727 | 1,681 | 1,707 | -28 | -1.6% | 3,651,000 |
651～
700
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
