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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/08 | 1,362.5 | 1,367 | 1,351.5 | 1,359 | -14 | -1% | 2,391,900 |
| 2023/12/07 | 1,394 | 1,394 | 1,366 | 1,373 | -26.5 | -1.9% | 2,071,500 |
| 2023/12/06 | 1,379 | 1,404 | 1,379 | 1,399.5 | +21 | +1.5% | 1,427,300 |
| 2023/12/05 | 1,380 | 1,394.5 | 1,378.5 | 1,378.5 | -5.5 | -0.4% | 1,751,300 |
| 2023/12/04 | 1,416 | 1,419.5 | 1,380.5 | 1,384 | -21 | -1.5% | 2,174,900 |
| 2023/12/01 | 1,435.5 | 1,439.5 | 1,405 | 1,405 | -19.5 | -1.4% | 1,926,400 |
| 2023/11/30 | 1,430 | 1,434 | 1,414 | 1,424.5 | +2.5 | +0.2% | 1,430,100 |
| 2023/11/29 | 1,449.5 | 1,449.5 | 1,420 | 1,422 | -28 | -1.9% | 1,227,400 |
| 2023/11/28 | 1,444 | 1,459 | 1,439 | 1,450 | +22 | +1.5% | 1,894,700 |
| 2023/11/27 | 1,434 | 1,436.5 | 1,418 | 1,428 | -6 | -0.4% | 1,190,700 |
| 2023/11/24 | 1,425 | 1,441.5 | 1,416 | 1,434 | +24 | +1.7% | 1,711,500 |
| 2023/11/22 | 1,395 | 1,414.5 | 1,395 | 1,410 | +15 | +1.1% | 1,644,100 |
| 2023/11/21 | 1,431.5 | 1,431.5 | 1,393 | 1,395 | -47 | -3.3% | 3,014,600 |
| 2023/11/20 | 1,425 | 1,457.5 | 1,421 | 1,442 | +21 | +1.5% | 1,683,900 |
| 2023/11/17 | 1,396 | 1,421 | 1,388.5 | 1,421 | +23.5 | +1.7% | 1,292,100 |
| 2023/11/16 | 1,407 | 1,417 | 1,393 | 1,397.5 | -19 | -1.3% | 1,696,600 |
| 2023/11/15 | 1,390.5 | 1,421.5 | 1,378 | 1,416.5 | +29.5 | +2.1% | 2,890,600 |
201～
250
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
