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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/10 | 1,744 | 1,759 | 1,725 | 1,735 | +15 | +0.9% | 4,017,800 |
| 2022/06/09 | 1,700 | 1,731 | 1,698 | 1,720 | -16 | -0.9% | 2,845,200 |
| 2022/06/08 | 1,684 | 1,746 | 1,683 | 1,736 | +55 | +3.3% | 4,128,600 |
| 2022/06/07 | 1,683 | 1,705 | 1,675 | 1,681 | +14 | +0.8% | 2,859,800 |
| 2022/06/06 | 1,637 | 1,673 | 1,631 | 1,667 | +30 | +1.8% | 1,934,100 |
| 2022/06/03 | 1,654 | 1,660 | 1,626 | 1,637 | -9 | -0.5% | 1,872,400 |
| 2022/06/02 | 1,661 | 1,677 | 1,632 | 1,646 | -5 | -0.3% | 2,421,400 |
| 2022/06/01 | 1,617 | 1,664 | 1,615 | 1,651 | +46 | +2.9% | 4,095,400 |
| 2022/05/31 | 1,586 | 1,613 | 1,577 | 1,605 | +4 | +0.2% | 3,054,100 |
| 2022/05/30 | 1,612 | 1,634 | 1,576 | 1,601 | +3 | +0.2% | 3,300,900 |
| 2022/05/27 | 1,536 | 1,612 | 1,534 | 1,598 | +108 | +7.2% | 6,946,100 |
| 2022/05/26 | 1,479 | 1,504 | 1,477 | 1,490 | +12 | +0.8% | 2,212,000 |
| 2022/05/25 | 1,504 | 1,517 | 1,477 | 1,478 | -31 | -2.1% | 2,538,200 |
| 2022/05/24 | 1,530 | 1,534 | 1,501 | 1,509 | -15 | -1% | 2,137,600 |
| 2022/05/23 | 1,516 | 1,528 | 1,501 | 1,524 | +22 | +1.5% | 2,641,200 |
| 2022/05/20 | 1,480 | 1,507 | 1,472 | 1,502 | +27 | +1.8% | 2,722,700 |
| 2022/05/19 | 1,440 | 1,479 | 1,432 | 1,475 | -6 | -0.4% | 2,382,800 |
| 2022/05/18 | 1,467 | 1,486 | 1,458 | 1,481 | +32 | +2.2% | 2,631,700 |
| 2022/05/17 | 1,424 | 1,466 | 1,409 | 1,449 | +27 | +1.9% | 2,903,200 |
| 2022/05/16 | 1,431 | 1,438 | 1,403 | 1,422 | +14 | +1% | 3,109,600 |
751～
800
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
