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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,300 | 1,336 | 1,295 | 1,314 | -5 | -0.4% | 2,727,900 |
| 2022/03/30 | 1,298 | 1,321 | 1,290 | 1,319 | +20 | +1.5% | 3,139,000 |
| 2022/03/29 | 1,301 | 1,310 | 1,291 | 1,299 | +1 | +0.1% | 1,873,800 |
| 2022/03/28 | 1,308 | 1,316 | 1,286 | 1,298 | -13 | -1% | 1,561,400 |
| 2022/03/25 | 1,306 | 1,331 | 1,301 | 1,311 | +23 | +1.8% | 2,285,700 |
| 2022/03/24 | 1,259 | 1,290 | 1,255 | 1,288 | +2 | +0.2% | 1,351,500 |
| 2022/03/23 | 1,282 | 1,289 | 1,252 | 1,286 | +22 | +1.7% | 1,984,200 |
| 2022/03/22 | 1,264 | 1,272 | 1,245 | 1,264 | +23 | +1.9% | 1,811,600 |
| 2022/03/18 | 1,243 | 1,253 | 1,229 | 1,241 | +2 | +0.2% | 2,071,300 |
| 2022/03/17 | 1,230 | 1,244 | 1,228 | 1,239 | +39 | +3.3% | 2,429,900 |
| 2022/03/16 | 1,190 | 1,207 | 1,180 | 1,200 | +15 | +1.3% | 2,152,300 |
| 2022/03/15 | 1,208 | 1,231 | 1,178 | 1,185 | -28 | -2.3% | 3,911,700 |
| 2022/03/14 | 1,189 | 1,220 | 1,189 | 1,213 | +39 | +3.3% | 2,465,200 |
| 2022/03/11 | 1,153 | 1,175 | 1,148 | 1,174 | +14 | +1.2% | 3,172,600 |
| 2022/03/10 | 1,150 | 1,169 | 1,144 | 1,160 | +70 | +6.4% | 4,961,200 |
| 2022/03/09 | 1,062 | 1,108 | 1,053 | 1,090 | +30 | +2.8% | 3,890,800 |
| 2022/03/08 | 1,072 | 1,091 | 1,052 | 1,060 | -25 | -2.3% | 3,066,600 |
| 2022/03/07 | 1,125 | 1,132 | 1,076 | 1,085 | -63 | -5.5% | 3,391,700 |
| 2022/03/04 | 1,202 | 1,208 | 1,145 | 1,148 | -57 | -4.7% | 3,328,300 |
| 2022/03/03 | 1,201 | 1,215 | 1,196 | 1,205 | +31 | +2.6% | 2,749,800 |
| 2022/03/02 | 1,190 | 1,191 | 1,173 | 1,174 | -34 | -2.8% | 1,920,700 |
| 2022/03/01 | 1,205 | 1,222 | 1,201 | 1,208 | +15 | +1.3% | 2,371,600 |
| 2022/02/28 | 1,191 | 1,203 | 1,169 | 1,193 | ±0 | ±0% | 2,277,600 |
| 2022/02/25 | 1,191 | 1,209 | 1,184 | 1,193 | +16 | +1.4% | 2,714,100 |
| 2022/02/24 | 1,215 | 1,228 | 1,169 | 1,177 | -51 | -4.2% | 3,560,800 |
| 2022/02/22 | 1,230 | 1,243 | 1,211 | 1,228 | -22 | -1.8% | 2,752,800 |
| 2022/02/21 | 1,282 | 1,289 | 1,232 | 1,250 | -57 | -4.4% | 4,376,300 |
| 2022/02/18 | 1,344 | 1,361 | 1,302 | 1,307 | -58 | -4.2% | 3,823,600 |
| 2022/02/17 | 1,367 | 1,387 | 1,357 | 1,365 | +4 | +0.3% | 2,937,500 |
| 2022/02/16 | 1,350 | 1,371 | 1,344 | 1,361 | +32 | +2.4% | 3,353,700 |
| 2022/02/15 | 1,313 | 1,340 | 1,312 | 1,329 | +32 | +2.5% | 2,803,600 |
| 2022/02/14 | 1,294 | 1,302 | 1,277 | 1,297 | -25 | -1.9% | 2,628,400 |
| 2022/02/10 | 1,308 | 1,326 | 1,294 | 1,322 | +25 | +1.9% | 2,545,700 |
| 2022/02/09 | 1,324 | 1,330 | 1,294 | 1,297 | -27 | -2% | 2,816,800 |
| 2022/02/08 | 1,310 | 1,339 | 1,304 | 1,324 | +19 | +1.5% | 2,455,800 |
| 2022/02/07 | 1,292 | 1,328 | 1,264 | 1,305 | -17 | -1.3% | 3,514,200 |
| 2022/02/04 | 1,306 | 1,357 | 1,263 | 1,322 | +57 | +4.5% | 7,457,500 |
| 2022/02/03 | 1,248 | 1,272 | 1,241 | 1,265 | +18 | +1.4% | 2,694,600 |
| 2022/02/02 | 1,236 | 1,251 | 1,223 | 1,247 | +19 | +1.5% | 2,890,600 |
| 2022/02/01 | 1,205 | 1,250 | 1,203 | 1,228 | +42 | +3.5% | 2,846,200 |
| 2022/01/31 | 1,170 | 1,190 | 1,163 | 1,186 | +12 | +1% | 1,873,800 |
| 2022/01/28 | 1,193 | 1,202 | 1,161 | 1,174 | -2 | -0.2% | 2,729,100 |
| 2022/01/27 | 1,206 | 1,216 | 1,165 | 1,176 | -27 | -2.2% | 2,433,700 |
| 2022/01/26 | 1,218 | 1,230 | 1,193 | 1,203 | -22 | -1.8% | 2,115,200 |
| 2022/01/25 | 1,242 | 1,242 | 1,203 | 1,225 | -22 | -1.8% | 2,362,200 |
| 2022/01/24 | 1,201 | 1,267 | 1,199 | 1,247 | +34 | +2.8% | 2,912,300 |
| 2022/01/21 | 1,197 | 1,215 | 1,175 | 1,213 | -4 | -0.3% | 2,255,000 |
| 2022/01/20 | 1,197 | 1,222 | 1,184 | 1,217 | +9 | +0.7% | 2,183,500 |
| 2022/01/19 | 1,226 | 1,240 | 1,201 | 1,208 | -51 | -4.1% | 1,994,600 |
| 2022/01/18 | 1,277 | 1,288 | 1,251 | 1,259 | -4 | -0.3% | 1,299,200 |
651～
700
件表示中 / 3586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 | 184,500円 | +1.1% | -48.4% | 2.98% | 39.97倍 | 0.96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 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56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 | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85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 |
| 東京精 | 769,200円 | +7.7% | +5.8% | 2.96% | 13.53倍 | 1.87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 |
| リガク | 113,900円 | +10.8% | +14.7% | 0.23% | 21.54倍 | 3.41倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
