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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/12/19 | 1,617 | 1,649 | 1,616 | 1,628.5 | -20.5 | -1.2% | 2,049,400 |
| 2024/12/18 | 1,649.5 | 1,663 | 1,636.5 | 1,649 | -20 | -1.2% | 1,254,100 |
| 2024/12/17 | 1,657 | 1,693 | 1,657 | 1,669 | +9.5 | +0.6% | 1,637,100 |
| 2024/12/16 | 1,692 | 1,704.5 | 1,657 | 1,659.5 | -28.5 | -1.7% | 1,375,300 |
| 2024/12/13 | 1,692 | 1,706.5 | 1,681.5 | 1,688 | -9.5 | -0.6% | 1,863,300 |
| 2024/12/12 | 1,672.5 | 1,706.5 | 1,661 | 1,697.5 | +47 | +2.8% | 2,205,900 |
| 2024/12/11 | 1,642.5 | 1,651.5 | 1,617.5 | 1,650.5 | -6 | -0.4% | 2,500,900 |
| 2024/12/10 | 1,669 | 1,682 | 1,642.5 | 1,656.5 | +10 | +0.6% | 1,850,400 |
| 2024/12/09 | 1,664.5 | 1,677 | 1,642 | 1,646.5 | -9.5 | -0.6% | 2,978,600 |
| 2024/12/06 | 1,665.5 | 1,683 | 1,627.5 | 1,656 | -13.5 | -0.8% | 3,721,100 |
| 2024/12/05 | 1,716.5 | 1,722 | 1,656.5 | 1,669.5 | -40.5 | -2.4% | 3,710,300 |
| 2024/12/04 | 1,759 | 1,763 | 1,708.5 | 1,710 | -61.5 | -3.5% | 2,774,400 |
| 2024/12/03 | 1,782 | 1,801 | 1,769 | 1,771.5 | -10.5 | -0.6% | 1,969,900 |
| 2024/12/02 | 1,765.5 | 1,795 | 1,745.5 | 1,782 | +14.5 | +0.8% | 1,694,800 |
| 2024/11/29 | 1,782 | 1,791 | 1,757.5 | 1,767.5 | -21.5 | -1.2% | 1,281,000 |
| 2024/11/28 | 1,778.5 | 1,807 | 1,777 | 1,789 | +1.5 | +0.1% | 1,341,700 |
| 2024/11/27 | 1,826 | 1,838 | 1,782 | 1,787.5 | -65 | -3.5% | 1,695,300 |
| 2024/11/26 | 1,854.5 | 1,869 | 1,818 | 1,852.5 | -9.5 | -0.5% | 1,279,700 |
| 2024/11/25 | 1,860 | 1,895.5 | 1,858 | 1,862 | +16.5 | +0.9% | 2,273,100 |
| 2024/11/22 | 1,860 | 1,870.5 | 1,841.5 | 1,845.5 | -12.5 | -0.7% | 1,220,800 |
| 2024/11/21 | 1,885 | 1,886 | 1,854.5 | 1,858 | -33.5 | -1.8% | 1,661,300 |
| 2024/11/20 | 1,865 | 1,894.5 | 1,865 | 1,891.5 | +29.5 | +1.6% | 1,442,200 |
| 2024/11/19 | 1,798 | 1,862 | 1,794 | 1,862 | +31 | +1.7% | 1,713,500 |
| 2024/11/18 | 1,820.5 | 1,845 | 1,816 | 1,831 | -19 | -1% | 1,398,500 |
| 2024/11/15 | 1,868.5 | 1,880 | 1,850 | 1,850 | -19 | -1% | 1,286,500 |
| 2024/11/14 | 1,865.5 | 1,891.5 | 1,862.5 | 1,869 | -6 | -0.3% | 1,450,900 |
| 2024/11/13 | 1,925 | 1,951 | 1,871 | 1,875 | -55 | -2.8% | 1,789,800 |
| 2024/11/12 | 1,965 | 1,982 | 1,917.5 | 1,930 | -35 | -1.8% | 1,992,300 |
| 2024/11/11 | 2,009 | 2,010 | 1,951 | 1,965 | -27 | -1.4% | 2,211,600 |
| 2024/11/08 | 1,950 | 2,007 | 1,896 | 1,992 | +61 | +3.2% | 3,647,900 |
| 2024/11/07 | 1,916.5 | 1,950 | 1,900 | 1,931 | +48.5 | +2.6% | 3,249,800 |
| 2024/11/06 | 1,877.5 | 1,916 | 1,875.5 | 1,882.5 | +13 | +0.7% | 2,238,700 |
| 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 |
151～
200
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
