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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,566.5 | 1,597 | 1,557 | 1,592.5 | +19 | +1.2% | 1,638,500 |
| 2024/08/20 | 1,578.5 | 1,593 | 1,562 | 1,573.5 | +26 | +1.7% | 1,165,000 |
| 2024/08/19 | 1,543.5 | 1,587 | 1,536.5 | 1,547.5 | -16.5 | -1.1% | 1,938,000 |
| 2024/08/16 | 1,580 | 1,582 | 1,532.5 | 1,564 | +24 | +1.6% | 2,540,700 |
| 2024/08/15 | 1,534 | 1,550.5 | 1,528.5 | 1,540 | +6.5 | +0.4% | 2,241,500 |
| 2024/08/14 | 1,576 | 1,578.5 | 1,523 | 1,533.5 | -2.5 | -0.2% | 3,161,700 |
| 2024/08/13 | 1,533.5 | 1,557 | 1,511.5 | 1,536 | +25.5 | +1.7% | 4,040,100 |
| 2024/08/09 | 1,486.5 | 1,513.5 | 1,433 | 1,510.5 | -83.5 | -5.2% | 5,418,200 |
| 2024/08/08 | 1,499 | 1,619 | 1,498.5 | 1,594 | +55 | +3.6% | 6,260,000 |
| 2024/08/07 | 1,473.5 | 1,559 | 1,467.5 | 1,539 | +57 | +3.8% | 4,496,500 |
| 2024/08/06 | 1,508.5 | 1,547.5 | 1,443.5 | 1,482 | +155 | +11.7% | 5,048,200 |
| 2024/08/05 | 1,468 | 1,473 | 1,319.5 | 1,327 | -218 | -14.1% | 5,376,000 |
| 2024/08/02 | 1,599.5 | 1,615 | 1,519.5 | 1,545 | -143 | -8.5% | 5,085,200 |
| 2024/08/01 | 1,710 | 1,724.5 | 1,663 | 1,688 | -47.5 | -2.7% | 2,224,800 |
| 2024/07/31 | 1,704.5 | 1,735.5 | 1,685 | 1,735.5 | +29.5 | +1.7% | 1,583,900 |
| 2024/07/30 | 1,707.5 | 1,717.5 | 1,692 | 1,706 | +1 | +0.1% | 1,186,200 |
| 2024/07/29 | 1,692.5 | 1,717.5 | 1,667.5 | 1,705 | +37.5 | +2.2% | 1,606,300 |
| 2024/07/26 | 1,651 | 1,689.5 | 1,619 | 1,667.5 | +13 | +0.8% | 3,491,200 |
| 2024/07/25 | 1,667 | 1,680.5 | 1,653 | 1,654.5 | -25 | -1.5% | 1,961,100 |
| 2024/07/24 | 1,671.5 | 1,689.5 | 1,661.5 | 1,679.5 | -4.5 | -0.3% | 1,430,100 |
| 2024/07/23 | 1,699 | 1,701.5 | 1,665.5 | 1,684 | -1.5 | -0.1% | 1,146,800 |
| 2024/07/22 | 1,735 | 1,737 | 1,684.5 | 1,685.5 | -51 | -2.9% | 1,698,600 |
| 2024/07/19 | 1,735 | 1,736.5 | 1,715 | 1,736.5 | -3 | -0.2% | 1,647,900 |
| 2024/07/18 | 1,725 | 1,752 | 1,718.5 | 1,739.5 | +21 | +1.2% | 2,325,200 |
| 2024/07/17 | 1,716 | 1,763 | 1,708 | 1,718.5 | +16 | +0.9% | 2,263,100 |
| 2024/07/16 | 1,700 | 1,711.5 | 1,697 | 1,702.5 | +2.5 | +0.1% | 1,280,400 |
| 2024/07/12 | 1,700 | 1,712 | 1,680.5 | 1,700 | -8 | -0.5% | 2,273,100 |
| 2024/07/11 | 1,710 | 1,717.5 | 1,702.5 | 1,708 | +7.5 | +0.4% | 1,254,500 |
| 2024/07/10 | 1,690 | 1,706 | 1,685.5 | 1,700.5 | +2.5 | +0.1% | 1,056,700 |
| 2024/07/09 | 1,685 | 1,706 | 1,672 | 1,698 | +18 | +1.1% | 1,663,700 |
| 2024/07/08 | 1,676 | 1,682.5 | 1,665.5 | 1,680 | +11 | +0.7% | 987,600 |
| 2024/07/05 | 1,693.5 | 1,701.5 | 1,659.5 | 1,669 | -14.5 | -0.9% | 1,492,600 |
| 2024/07/04 | 1,673 | 1,684 | 1,661 | 1,683.5 | +18.5 | +1.1% | 1,091,500 |
| 2024/07/03 | 1,645 | 1,665 | 1,640.5 | 1,665 | +15 | +0.9% | 1,519,300 |
| 2024/07/02 | 1,630 | 1,650 | 1,627 | 1,650 | +4.5 | +0.3% | 1,014,200 |
| 2024/07/01 | 1,644 | 1,655 | 1,638 | 1,645.5 | +19.5 | +1.2% | 1,135,900 |
| 2024/06/28 | 1,630 | 1,638 | 1,622.5 | 1,626 | +4.5 | +0.3% | 1,360,600 |
| 2024/06/27 | 1,615 | 1,627 | 1,606.5 | 1,621.5 | -2.5 | -0.2% | 1,135,000 |
| 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 |
151～
200
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
