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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,654 | 1,668 | 1,632 | 1,654.5 | +24.5 | +1.5% | 1,741,000 |
| 2025/03/07 | 1,559 | 1,648.5 | 1,556.5 | 1,630 | +59.5 | +3.8% | 2,980,900 |
| 2025/03/06 | 1,552.5 | 1,591.5 | 1,552.5 | 1,570.5 | +19.5 | +1.3% | 1,768,800 |
| 2025/03/05 | 1,530 | 1,554 | 1,521 | 1,551 | +21 | +1.4% | 1,689,500 |
| 2025/03/04 | 1,535 | 1,552 | 1,517 | 1,530 | -14.5 | -0.9% | 1,879,900 |
| 2025/03/03 | 1,562.5 | 1,564.5 | 1,535.5 | 1,544.5 | -18 | -1.2% | 1,704,600 |
| 2025/02/28 | 1,582.5 | 1,594 | 1,553.5 | 1,562.5 | -23 | -1.5% | 2,387,900 |
| 2025/02/27 | 1,547 | 1,598.5 | 1,544.5 | 1,585.5 | +51 | +3.3% | 1,574,700 |
| 2025/02/26 | 1,547.5 | 1,548.5 | 1,527.5 | 1,534.5 | -15.5 | -1% | 1,428,600 |
| 2025/02/25 | 1,527 | 1,554.5 | 1,520 | 1,550 | +16 | +1% | 1,358,300 |
| 2025/02/21 | 1,536.5 | 1,544.5 | 1,524 | 1,534 | -6.5 | -0.4% | 1,473,400 |
| 2025/02/20 | 1,522.5 | 1,544.5 | 1,520 | 1,540.5 | +10 | +0.7% | 1,272,600 |
| 2025/02/19 | 1,534 | 1,551.5 | 1,528.5 | 1,530.5 | -1.5 | -0.1% | 1,129,100 |
| 2025/02/18 | 1,528 | 1,546.5 | 1,521.5 | 1,532 | -5 | -0.3% | 999,800 |
| 2025/02/17 | 1,550.5 | 1,552 | 1,532 | 1,537 | -12.5 | -0.8% | 1,281,400 |
| 2025/02/14 | 1,560.5 | 1,576.5 | 1,547.5 | 1,549.5 | -11.5 | -0.7% | 1,575,700 |
| 2025/02/13 | 1,556 | 1,580 | 1,550 | 1,561 | +5 | +0.3% | 1,956,700 |
| 2025/02/12 | 1,537.5 | 1,561.5 | 1,514.5 | 1,556 | +41 | +2.7% | 2,453,300 |
| 2025/02/10 | 1,528 | 1,540 | 1,507.5 | 1,515 | -21.5 | -1.4% | 2,373,700 |
| 2025/02/07 | 1,616 | 1,628 | 1,535 | 1,536.5 | -157 | -9.3% | 5,799,100 |
| 2025/02/06 | 1,685 | 1,710 | 1,681 | 1,693.5 | +30 | +1.8% | 2,100,600 |
| 2025/02/05 | 1,678 | 1,685.5 | 1,659.5 | 1,663.5 | -1 | -0.1% | 2,079,300 |
| 2025/02/04 | 1,661.5 | 1,680 | 1,651 | 1,664.5 | +31.5 | +1.9% | 1,424,900 |
| 2025/02/03 | 1,630.5 | 1,657.5 | 1,612.5 | 1,633 | -37.5 | -2.2% | 1,918,300 |
| 2025/01/31 | 1,672 | 1,679 | 1,652.5 | 1,670.5 | -1.5 | -0.1% | 1,408,600 |
| 2025/01/30 | 1,683 | 1,693 | 1,666 | 1,672 | -11 | -0.7% | 1,795,300 |
| 2025/01/29 | 1,686 | 1,698 | 1,653.5 | 1,683 | -9 | -0.5% | 1,731,800 |
| 2025/01/28 | 1,682.5 | 1,710.5 | 1,681 | 1,692 | -14.5 | -0.8% | 1,221,200 |
| 2025/01/27 | 1,704 | 1,714 | 1,690 | 1,706.5 | +21.5 | +1.3% | 1,177,900 |
| 2025/01/24 | 1,707 | 1,719 | 1,683 | 1,685 | -22 | -1.3% | 1,099,100 |
| 2025/01/23 | 1,705.5 | 1,719 | 1,697.5 | 1,707 | -4.5 | -0.3% | 1,079,600 |
| 2025/01/22 | 1,709 | 1,730 | 1,705.5 | 1,711.5 | +2.5 | +0.1% | 1,105,600 |
| 2025/01/21 | 1,698.5 | 1,723 | 1,693 | 1,709 | +15 | +0.9% | 1,585,600 |
| 2025/01/20 | 1,677 | 1,710.5 | 1,675.5 | 1,694 | +36 | +2.2% | 1,171,700 |
| 2025/01/17 | 1,636 | 1,661 | 1,627 | 1,658 | +6 | +0.4% | 1,476,200 |
| 2025/01/16 | 1,653 | 1,669 | 1,646.5 | 1,652 | +1.5 | +0.1% | 1,218,300 |
| 2025/01/15 | 1,670 | 1,681.5 | 1,642 | 1,650.5 | -13.5 | -0.8% | 1,308,900 |
| 2025/01/14 | 1,656 | 1,684 | 1,646.5 | 1,664 | +8 | +0.5% | 1,814,800 |
| 2025/01/10 | 1,655.5 | 1,683 | 1,655.5 | 1,656 | +4 | +0.2% | 1,579,500 |
| 2025/01/09 | 1,695 | 1,702 | 1,641.5 | 1,652 | -61.5 | -3.6% | 1,483,400 |
| 2025/01/08 | 1,683 | 1,722 | 1,667 | 1,713.5 | +30.5 | +1.8% | 1,884,400 |
| 2025/01/07 | 1,632 | 1,698 | 1,629.5 | 1,683 | +55 | +3.4% | 2,708,100 |
| 2025/01/06 | 1,640 | 1,651.5 | 1,628 | 1,628 | -11.5 | -0.7% | 1,646,500 |
| 2024/12/30 | 1,652 | 1,656.5 | 1,632.5 | 1,639.5 | -12.5 | -0.8% | 1,258,700 |
| 2024/12/27 | 1,643.5 | 1,653.5 | 1,635.5 | 1,652 | +18 | +1.1% | 1,093,000 |
| 2024/12/26 | 1,612 | 1,639 | 1,612 | 1,634 | +12.5 | +0.8% | 1,055,500 |
| 2024/12/25 | 1,635.5 | 1,637.5 | 1,605 | 1,621.5 | -18 | -1.1% | 1,041,000 |
| 2024/12/24 | 1,630.5 | 1,640.5 | 1,623.5 | 1,639.5 | -1 | -0.1% | 1,241,200 |
| 2024/12/23 | 1,645.5 | 1,651 | 1,631.5 | 1,640.5 | +3.5 | +0.2% | 1,333,700 |
| 2024/12/20 | 1,639.5 | 1,655.5 | 1,630 | 1,637 | +8.5 | +0.5% | 1,704,300 |
51～
100
件表示中 / 3705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 | 140,000円 | -0.7% | +782.4% | 3.57% | 15.35倍 | 0.72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 | 338,300円 | -4.5% | -19.5% | 1.95% | 21.72倍 | 1.96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 | 220,900円 | +10.8% | +36.5% | 1.10% | 53.04倍 | 3.79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 | 324,300円 | - | - | 0.00% | - | 3.31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 | 819,300円 | +5.6% | +3.5% | 2.61% | 15.28倍 | 1.90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
