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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 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 |
| 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 |
651～
700
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
