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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,558 | 1,559 | 1,522.5 | 1,527.5 | -35 | -2.2% | 2,601,200 |
| 2024/02/22 | 1,588 | 1,588 | 1,544.5 | 1,562.5 | -20.5 | -1.3% | 3,318,300 |
| 2024/02/21 | 1,527.5 | 1,584 | 1,524 | 1,583 | +53 | +3.5% | 3,423,800 |
| 2024/02/20 | 1,559.5 | 1,596 | 1,528 | 1,530 | -23 | -1.5% | 3,346,100 |
| 2024/02/19 | 1,508 | 1,556 | 1,499.5 | 1,553 | +66 | +4.4% | 3,478,300 |
| 2024/02/16 | 1,500 | 1,516.5 | 1,481 | 1,487 | -23.5 | -1.6% | 3,207,800 |
| 2024/02/15 | 1,456 | 1,512 | 1,444 | 1,510.5 | +56.5 | +3.9% | 4,091,500 |
| 2024/02/14 | 1,470 | 1,483 | 1,432 | 1,454 | -40 | -2.7% | 3,592,500 |
| 2024/02/13 | 1,451.5 | 1,499 | 1,449 | 1,494 | +64.5 | +4.5% | 3,752,100 |
| 2024/02/09 | 1,445 | 1,475 | 1,428.5 | 1,429.5 | -111.5 | -7.2% | 7,519,300 |
| 2024/02/08 | 1,517.5 | 1,543.5 | 1,501.5 | 1,541 | +31.5 | +2.1% | 4,011,200 |
| 2024/02/07 | 1,470 | 1,517 | 1,469 | 1,509.5 | +31 | +2.1% | 2,413,500 |
| 2024/02/06 | 1,476.5 | 1,487.5 | 1,468.5 | 1,478.5 | -1.5 | -0.1% | 1,516,000 |
| 2024/02/05 | 1,485 | 1,496 | 1,478 | 1,480 | +6 | +0.4% | 1,332,700 |
| 2024/02/02 | 1,470 | 1,475.5 | 1,454.5 | 1,474 | +26.5 | +1.8% | 2,041,200 |
| 2024/02/01 | 1,500 | 1,506 | 1,441.5 | 1,447.5 | -70 | -4.6% | 3,311,500 |
| 2024/01/31 | 1,486 | 1,517.5 | 1,480 | 1,517.5 | +24 | +1.6% | 2,107,300 |
| 2024/01/30 | 1,511 | 1,520 | 1,491 | 1,493.5 | -16.5 | -1.1% | 1,700,700 |
| 2024/01/29 | 1,499.5 | 1,522 | 1,496.5 | 1,510 | +19 | +1.3% | 1,892,700 |
| 2024/01/26 | 1,474 | 1,498.5 | 1,470 | 1,491 | -12 | -0.8% | 2,254,900 |
| 2024/01/25 | 1,497 | 1,508 | 1,487.5 | 1,503 | +30 | +2% | 2,328,100 |
| 2024/01/24 | 1,471 | 1,479.5 | 1,459.5 | 1,473 | -7.5 | -0.5% | 2,525,900 |
| 2024/01/23 | 1,480 | 1,495.5 | 1,476.5 | 1,480.5 | +3.5 | +0.2% | 2,609,800 |
| 2024/01/22 | 1,471.5 | 1,484 | 1,466.5 | 1,477 | +6 | +0.4% | 1,632,700 |
| 2024/01/19 | 1,481 | 1,481 | 1,448 | 1,471 | +4 | +0.3% | 2,078,800 |
| 2024/01/18 | 1,451.5 | 1,470.5 | 1,451.5 | 1,467 | +16.5 | +1.1% | 2,214,300 |
| 2024/01/17 | 1,480 | 1,481 | 1,442.5 | 1,450.5 | -19.5 | -1.3% | 2,485,200 |
| 2024/01/16 | 1,472 | 1,480 | 1,463 | 1,470 | +6.5 | +0.4% | 1,850,600 |
| 2024/01/15 | 1,460 | 1,473 | 1,454 | 1,463.5 | -2.5 | -0.2% | 2,344,200 |
| 2024/01/12 | 1,511 | 1,511 | 1,457.5 | 1,466 | -15 | -1% | 2,914,900 |
| 2024/01/11 | 1,480 | 1,486.5 | 1,472 | 1,481 | +23.5 | +1.6% | 1,807,800 |
| 2024/01/10 | 1,440 | 1,464 | 1,440 | 1,457.5 | +23 | +1.6% | 1,313,300 |
| 2024/01/09 | 1,449 | 1,449 | 1,426 | 1,434.5 | +4 | +0.3% | 1,626,900 |
| 2024/01/05 | 1,414 | 1,435 | 1,406.5 | 1,430.5 | +24 | +1.7% | 1,865,600 |
| 2024/01/04 | 1,366 | 1,409 | 1,350.5 | 1,406.5 | +10.5 | +0.8% | 2,186,800 |
| 2023/12/29 | 1,394 | 1,403.5 | 1,389 | 1,396 | -3 | -0.2% | 1,019,100 |
| 2023/12/28 | 1,400.5 | 1,402.5 | 1,394.5 | 1,399 | -10 | -0.7% | 614,400 |
| 2023/12/27 | 1,409 | 1,413 | 1,400 | 1,409 | +17 | +1.2% | 1,177,300 |
| 2023/12/26 | 1,405 | 1,406 | 1,386 | 1,392 | -8 | -0.6% | 787,000 |
| 2023/12/25 | 1,423 | 1,423 | 1,396 | 1,400 | +4.5 | +0.3% | 674,500 |
| 2023/12/22 | 1,400 | 1,418 | 1,391 | 1,395.5 | +1.5 | +0.1% | 1,119,300 |
| 2023/12/21 | 1,395 | 1,402 | 1,390.5 | 1,394 | -2 | -0.1% | 1,000,100 |
| 2023/12/20 | 1,396 | 1,404 | 1,390 | 1,396 | +14 | +1% | 1,227,400 |
| 2023/12/19 | 1,383 | 1,389 | 1,371 | 1,382 | +4.5 | +0.3% | 1,486,100 |
| 2023/12/18 | 1,377 | 1,383 | 1,353 | 1,377.5 | -17.5 | -1.3% | 1,493,300 |
| 2023/12/15 | 1,391.5 | 1,406.5 | 1,387.5 | 1,395 | +5.5 | +0.4% | 1,860,300 |
| 2023/12/14 | 1,387.5 | 1,394.5 | 1,365.5 | 1,389.5 | +2 | +0.1% | 2,570,000 |
| 2023/12/13 | 1,377 | 1,395 | 1,376 | 1,387.5 | +1 | +0.1% | 1,921,500 |
| 2023/12/12 | 1,397 | 1,403.5 | 1,383.5 | 1,386.5 | +1.5 | +0.1% | 1,736,300 |
| 2023/12/11 | 1,375 | 1,387 | 1,371.5 | 1,385 | +26 | +1.9% | 1,376,800 |
51～
100
件表示中 / 3452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 | 169,300円 | +3.9% | -6.3% | 3.25% | 19.55倍 | 0.86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 | 435,400円 | +5.8% | +4.4% | 1.33% | 23.33倍 | 2.83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 | 232,200円 | +11.4% | +13.1% | 0.71% | 42.41倍 | 4.57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 | 1,066,000円 | -9.4% | -26.9% | 1.67% | 23.93倍 | 2.90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 |
| シチズン | 102,100円 | +2.9% | -2.0% | 3.92% | 11.85倍 | 1.05倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
市場注目の銘柄
チャート関連のコラム
