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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,603 | 1,628 | 1,600.5 | 1,624 | +9 | +0.6% | 2,263,400 |
| 2024/06/25 | 1,634 | 1,634 | 1,593.5 | 1,615 | -7.5 | -0.5% | 2,269,300 |
| 2024/06/24 | 1,613 | 1,625.5 | 1,601.5 | 1,622.5 | +27 | +1.7% | 1,809,900 |
| 2024/06/21 | 1,570 | 1,608.5 | 1,569.5 | 1,595.5 | +32.5 | +2.1% | 3,123,600 |
| 2024/06/20 | 1,531 | 1,569.5 | 1,529 | 1,563 | +32 | +2.1% | 1,276,400 |
| 2024/06/19 | 1,562 | 1,562.5 | 1,523.5 | 1,531 | -38.5 | -2.5% | 1,359,100 |
| 2024/06/18 | 1,539.5 | 1,581 | 1,532 | 1,569.5 | +50 | +3.3% | 2,669,800 |
| 2024/06/17 | 1,540 | 1,545 | 1,510 | 1,519.5 | -41.5 | -2.7% | 1,857,200 |
| 2024/06/14 | 1,529.5 | 1,570 | 1,525 | 1,561 | +24.5 | +1.6% | 2,267,200 |
| 2024/06/13 | 1,598 | 1,599 | 1,529.5 | 1,536.5 | -47 | -3% | 2,696,400 |
| 2024/06/12 | 1,600 | 1,603.5 | 1,576 | 1,583.5 | -16.5 | -1% | 1,332,500 |
| 2024/06/11 | 1,592 | 1,620 | 1,592 | 1,600 | -4.5 | -0.3% | 1,347,700 |
| 2024/06/10 | 1,592.5 | 1,613.5 | 1,588.5 | 1,604.5 | +18 | +1.1% | 1,629,400 |
| 2024/06/07 | 1,590 | 1,600.5 | 1,563.5 | 1,586.5 | -9.5 | -0.6% | 1,404,800 |
| 2024/06/06 | 1,595 | 1,608 | 1,588 | 1,596 | +21 | +1.3% | 1,156,400 |
| 2024/06/05 | 1,608 | 1,615 | 1,567.5 | 1,575 | -53.5 | -3.3% | 1,803,300 |
| 2024/06/04 | 1,611 | 1,639 | 1,610 | 1,628.5 | -5.5 | -0.3% | 1,501,800 |
| 2024/06/03 | 1,630 | 1,645 | 1,625.5 | 1,634 | +4 | +0.2% | 904,600 |
| 2024/05/31 | 1,621.5 | 1,636 | 1,612 | 1,630 | +19.5 | +1.2% | 1,622,100 |
| 2024/05/30 | 1,601 | 1,610.5 | 1,575 | 1,610.5 | -16 | -1% | 1,351,700 |
| 2024/05/29 | 1,680.5 | 1,683 | 1,617.5 | 1,626.5 | -38.5 | -2.3% | 1,475,700 |
| 2024/05/28 | 1,618 | 1,670 | 1,607 | 1,665 | +45 | +2.8% | 2,059,300 |
| 2024/05/27 | 1,632 | 1,635 | 1,605.5 | 1,620 | -3.5 | -0.2% | 695,800 |
| 2024/05/24 | 1,617.5 | 1,629.5 | 1,598 | 1,623.5 | -25.5 | -1.5% | 1,212,000 |
| 2024/05/23 | 1,655 | 1,668 | 1,635.5 | 1,649 | -6 | -0.4% | 1,077,900 |
| 2024/05/22 | 1,677 | 1,685 | 1,655 | 1,655 | -18 | -1.1% | 693,800 |
| 2024/05/21 | 1,682.5 | 1,704.5 | 1,673 | 1,673 | -6 | -0.4% | 937,400 |
| 2024/05/20 | 1,665.5 | 1,679 | 1,652.5 | 1,679 | +11.5 | +0.7% | 810,300 |
| 2024/05/17 | 1,660 | 1,673.5 | 1,643 | 1,667.5 | -19 | -1.1% | 1,263,700 |
| 2024/05/16 | 1,720 | 1,720 | 1,679 | 1,686.5 | -15.5 | -0.9% | 902,600 |
| 2024/05/15 | 1,720.5 | 1,724 | 1,682.5 | 1,702 | -10 | -0.6% | 1,489,000 |
| 2024/05/14 | 1,682 | 1,715 | 1,676.5 | 1,712 | +45 | +2.7% | 1,559,900 |
| 2024/05/13 | 1,683.5 | 1,684.5 | 1,626.5 | 1,667 | -26.5 | -1.6% | 1,878,200 |
| 2024/05/10 | 1,591 | 1,719.5 | 1,591 | 1,693.5 | +22.5 | +1.3% | 3,871,600 |
| 2024/05/09 | 1,668 | 1,719.5 | 1,660.5 | 1,671 | +3 | +0.2% | 3,369,200 |
| 2024/05/08 | 1,660 | 1,679 | 1,658.5 | 1,668 | -17 | -1% | 1,482,200 |
| 2024/05/07 | 1,642 | 1,685 | 1,636 | 1,685 | +49 | +3% | 1,962,200 |
| 2024/05/02 | 1,616 | 1,649.5 | 1,607.5 | 1,636 | -5.5 | -0.3% | 2,020,600 |
| 2024/05/01 | 1,647 | 1,648 | 1,622.5 | 1,641.5 | +0.5 | ±0% | 2,705,500 |
| 2024/04/30 | 1,643 | 1,647 | 1,614 | 1,641 | +33.5 | +2.1% | 1,794,800 |
| 2024/04/26 | 1,650 | 1,655 | 1,598.5 | 1,607.5 | -34 | -2.1% | 2,585,600 |
| 2024/04/25 | 1,710 | 1,710 | 1,640.5 | 1,641.5 | -83.5 | -4.8% | 4,592,500 |
| 2024/04/24 | 1,660 | 1,748 | 1,650 | 1,725 | +161.5 | +10.3% | 9,408,700 |
| 2024/04/23 | 1,572.5 | 1,578 | 1,552.5 | 1,563.5 | +1.5 | +0.1% | 1,651,600 |
| 2024/04/22 | 1,545 | 1,565.5 | 1,541.5 | 1,562 | +41 | +2.7% | 1,674,100 |
| 2024/04/19 | 1,530.5 | 1,542 | 1,499.5 | 1,521 | -13 | -0.8% | 2,373,400 |
| 2024/04/18 | 1,507 | 1,539 | 1,505.5 | 1,534 | +24.5 | +1.6% | 1,321,700 |
| 2024/04/17 | 1,539 | 1,540.5 | 1,504.5 | 1,509.5 | -17 | -1.1% | 2,335,000 |
| 2024/04/16 | 1,555 | 1,561.5 | 1,514.5 | 1,526.5 | -40 | -2.6% | 2,210,400 |
| 2024/04/15 | 1,560.5 | 1,573.5 | 1,548.5 | 1,566.5 | -10.5 | -0.7% | 1,566,100 |
101～
150
件表示中 / 3585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 | 185,800円 | +1.1% | -48.4% | 2.96% | 40.25倍 | 0.97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 | 428,300円 | +5.5% | +0.1% | 1.45% | 21.71倍 | 2.57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 | 261,900円 | +8.6% | +16.2% | 0.93% | 37.84倍 | 4.70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 | 764,900円 | +7.7% | +5.8% | 2.98% | 13.45倍 | 1.86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 | 109,800円 | +10.8% | +14.7% | 0.24% | 20.77倍 | 3.29倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
