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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,840 | 1,872.5 | 1,818 | 1,869.5 | +69.5 | +3.9% | 2,287,600 |
| 2024/11/01 | 1,788.5 | 1,850 | 1,768 | 1,800 | -108.5 | -5.7% | 6,343,800 |
| 2024/10/31 | 1,909.5 | 1,922 | 1,890 | 1,908.5 | -4 | -0.2% | 2,799,800 |
| 2024/10/30 | 1,865.5 | 1,927 | 1,865.5 | 1,912.5 | +62.5 | +3.4% | 5,428,800 |
| 2024/10/29 | 1,844.5 | 1,857 | 1,827.5 | 1,850 | +10 | +0.5% | 1,436,300 |
| 2024/10/28 | 1,772 | 1,845.5 | 1,761 | 1,840 | +51.5 | +2.9% | 2,462,200 |
| 2024/10/25 | 1,784 | 1,797 | 1,769 | 1,788.5 | +12.5 | +0.7% | 1,761,200 |
| 2024/10/24 | 1,790.5 | 1,795 | 1,756 | 1,776 | -39 | -2.1% | 5,611,200 |
| 2024/10/23 | 1,822 | 1,832.5 | 1,807.5 | 1,815 | -10 | -0.5% | 1,808,000 |
| 2024/10/22 | 1,836 | 1,849.5 | 1,810.5 | 1,825 | -15 | -0.8% | 1,679,300 |
| 2024/10/21 | 1,852 | 1,859 | 1,828.5 | 1,840 | +28 | +1.5% | 2,485,100 |
| 2024/10/18 | 1,810 | 1,837 | 1,807 | 1,812 | +4.5 | +0.2% | 2,403,400 |
| 2024/10/17 | 1,800 | 1,835.5 | 1,784 | 1,807.5 | +21 | +1.2% | 3,306,800 |
| 2024/10/16 | 1,750 | 1,792 | 1,740.5 | 1,786.5 | -2 | -0.1% | 3,431,300 |
| 2024/10/15 | 1,770 | 1,805 | 1,762.5 | 1,788.5 | +29 | +1.6% | 2,672,800 |
| 2024/10/11 | 1,800 | 1,814 | 1,755.5 | 1,759.5 | -38 | -2.1% | 3,981,000 |
| 2024/10/10 | 1,733 | 1,799 | 1,725.5 | 1,797.5 | +94.5 | +5.5% | 5,221,900 |
| 2024/10/09 | 1,700 | 1,725.5 | 1,694.5 | 1,703 | +6 | +0.4% | 2,154,100 |
| 2024/10/08 | 1,692 | 1,713 | 1,680 | 1,697 | +25.5 | +1.5% | 5,173,700 |
| 2024/10/07 | 1,579 | 1,707 | 1,576 | 1,671.5 | +122.5 | +7.9% | 6,427,900 |
| 2024/10/04 | 1,532 | 1,550.5 | 1,530 | 1,549 | +16 | +1% | 1,193,200 |
| 2024/10/03 | 1,548.5 | 1,554.5 | 1,533 | 1,533 | +22.5 | +1.5% | 1,668,500 |
| 2024/10/02 | 1,497.5 | 1,520 | 1,497.5 | 1,510.5 | -12.5 | -0.8% | 1,661,600 |
| 2024/10/01 | 1,499.5 | 1,523 | 1,499 | 1,523 | +37.5 | +2.5% | 1,753,100 |
| 2024/09/30 | 1,455 | 1,499.5 | 1,453 | 1,485.5 | -48 | -3.1% | 2,801,100 |
| 2024/09/27 | 1,512.5 | 1,539 | 1,505.5 | 1,533.5 | +20 | +1.3% | 2,055,500 |
| 2024/09/26 | 1,487.5 | 1,514.5 | 1,484.5 | 1,513.5 | +35.5 | +2.4% | 1,611,500 |
| 2024/09/25 | 1,480 | 1,485 | 1,467 | 1,478 | +8 | +0.5% | 1,024,100 |
| 2024/09/24 | 1,483.5 | 1,498 | 1,467.5 | 1,470 | +5.5 | +0.4% | 1,416,500 |
| 2024/09/20 | 1,468 | 1,475.5 | 1,461.5 | 1,464.5 | +19.5 | +1.3% | 1,860,500 |
| 2024/09/19 | 1,458.5 | 1,465 | 1,442 | 1,445 | +5 | +0.3% | 1,106,500 |
| 2024/09/18 | 1,447 | 1,455 | 1,426.5 | 1,440 | +9.5 | +0.7% | 1,306,600 |
| 2024/09/17 | 1,449 | 1,460 | 1,415 | 1,430.5 | -3.5 | -0.2% | 1,414,400 |
| 2024/09/13 | 1,436 | 1,441 | 1,428 | 1,434 | -5 | -0.3% | 1,561,800 |
| 2024/09/12 | 1,453.5 | 1,467 | 1,431 | 1,439 | +34.5 | +2.5% | 2,236,900 |
| 2024/09/11 | 1,423 | 1,438 | 1,395 | 1,404.5 | -22 | -1.5% | 1,819,900 |
| 2024/09/10 | 1,436 | 1,453 | 1,420 | 1,426.5 | -27 | -1.9% | 2,060,700 |
| 2024/09/09 | 1,427.5 | 1,457.5 | 1,417 | 1,453.5 | -4 | -0.3% | 1,701,700 |
| 2024/09/06 | 1,450 | 1,461 | 1,445.5 | 1,457.5 | +19.5 | +1.4% | 2,151,800 |
| 2024/09/05 | 1,450 | 1,470 | 1,418 | 1,438 | -35.5 | -2.4% | 2,391,700 |
| 2024/09/04 | 1,470 | 1,494 | 1,458 | 1,473.5 | -56.5 | -3.7% | 2,217,400 |
| 2024/09/03 | 1,540 | 1,555 | 1,517 | 1,530 | -17 | -1.1% | 1,273,800 |
| 2024/09/02 | 1,576 | 1,579 | 1,543.5 | 1,547 | -12.5 | -0.8% | 1,047,300 |
| 2024/08/30 | 1,580.5 | 1,601 | 1,557.5 | 1,559.5 | -18.5 | -1.2% | 2,401,600 |
| 2024/08/29 | 1,571 | 1,582 | 1,553 | 1,578 | +3.5 | +0.2% | 1,190,300 |
| 2024/08/28 | 1,582 | 1,585 | 1,558.5 | 1,574.5 | -12.5 | -0.8% | 1,158,700 |
| 2024/08/27 | 1,575 | 1,595.5 | 1,561 | 1,587 | +17 | +1.1% | 1,419,100 |
| 2024/08/26 | 1,605 | 1,610 | 1,564 | 1,570 | -50.5 | -3.1% | 1,515,900 |
| 2024/08/23 | 1,611.5 | 1,632 | 1,606.5 | 1,620.5 | +12 | +0.7% | 1,310,800 |
| 2024/08/22 | 1,600 | 1,611.5 | 1,595.5 | 1,608.5 | +16 | +1% | 1,281,500 |
101～
150
件表示中 / 3673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 | 139,500円 | +0.4% | -48.4% | 3.94% | 28.67倍 | 0.69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 | 363,100円 | +5.5% | -2.5% | 1.71% | 18.09倍 | 2.14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 | 216,500円 | +8.6% | +16.2% | 1.12% | 31.27倍 | 3.72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 | 322,000円 | -2.5% | -60.5% | 0.62% | - | 3.32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 | 717,800円 | +8.4% | +7.7% | 3.18% | 12.47倍 | 1.74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
