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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,541 | 1,554 | 1,517 | 1,554 | +13 | +0.8% | 1,827,100 |
| 2024/04/02 | 1,558 | 1,563.5 | 1,519.5 | 1,541 | -18 | -1.2% | 2,233,600 |
| 2024/04/01 | 1,551.5 | 1,568.5 | 1,516.5 | 1,559 | +28 | +1.8% | 1,790,400 |
| 2024/03/29 | 1,537 | 1,548.5 | 1,515.5 | 1,531 | +6 | +0.4% | 1,698,000 |
| 2024/03/28 | 1,541 | 1,552.5 | 1,516 | 1,525 | -45 | -2.9% | 1,665,300 |
| 2024/03/27 | 1,561 | 1,585 | 1,553.5 | 1,570 | +13.5 | +0.9% | 1,782,300 |
| 2024/03/26 | 1,562 | 1,569.5 | 1,552.5 | 1,556.5 | -17 | -1.1% | 1,441,400 |
| 2024/03/25 | 1,626.5 | 1,627 | 1,573.5 | 1,573.5 | -55 | -3.4% | 2,100,600 |
| 2024/03/22 | 1,648 | 1,649 | 1,612.5 | 1,628.5 | -17.5 | -1.1% | 1,995,200 |
| 2024/03/21 | 1,675 | 1,680 | 1,639 | 1,646 | +43.5 | +2.7% | 3,153,600 |
| 2024/03/19 | 1,570 | 1,602.5 | 1,566.5 | 1,602.5 | +27 | +1.7% | 1,801,100 |
| 2024/03/18 | 1,546 | 1,579.5 | 1,546 | 1,575.5 | +38.5 | +2.5% | 1,907,000 |
| 2024/03/15 | 1,549 | 1,571 | 1,531 | 1,537 | -18.5 | -1.2% | 2,376,900 |
| 2024/03/14 | 1,550.5 | 1,563.5 | 1,538 | 1,555.5 | +3.5 | +0.2% | 1,640,100 |
| 2024/03/13 | 1,576 | 1,576.5 | 1,533 | 1,552 | -12 | -0.8% | 2,008,700 |
| 2024/03/12 | 1,528 | 1,568.5 | 1,521 | 1,564 | +23 | +1.5% | 1,656,000 |
| 2024/03/11 | 1,560 | 1,571.5 | 1,516.5 | 1,541 | -29 | -1.8% | 2,102,300 |
| 2024/03/08 | 1,569 | 1,574.5 | 1,541.5 | 1,570 | -0.5 | ±0% | 2,740,600 |
| 2024/03/07 | 1,563 | 1,580 | 1,560 | 1,570.5 | +12.5 | +0.8% | 2,455,600 |
| 2024/03/06 | 1,551 | 1,578 | 1,548.5 | 1,558 | +8 | +0.5% | 2,009,800 |
| 2024/03/05 | 1,550 | 1,555 | 1,538 | 1,550 | +8 | +0.5% | 1,613,200 |
| 2024/03/04 | 1,549.5 | 1,580 | 1,542 | 1,542 | +2.5 | +0.2% | 2,782,900 |
| 2024/03/01 | 1,514 | 1,556 | 1,512 | 1,539.5 | +59 | +4% | 3,451,900 |
| 2024/02/29 | 1,492 | 1,495 | 1,472.5 | 1,480.5 | -20.5 | -1.4% | 2,666,100 |
| 2024/02/28 | 1,527.5 | 1,531.5 | 1,500 | 1,501 | -36.5 | -2.4% | 2,202,500 |
| 2024/02/27 | 1,522.5 | 1,541.5 | 1,517.5 | 1,537.5 | +10 | +0.7% | 2,122,600 |
| 2024/02/26 | 1,558 | 1,559 | 1,522.5 | 1,527.5 | -35 | -2.2% | 2,601,200 |
| 2024/02/22 | 1,588 | 1,588 | 1,544.5 | 1,562.5 | -20.5 | -1.3% | 3,318,300 |
| 2024/02/21 | 1,527.5 | 1,584 | 1,524 | 1,583 | +53 | +3.5% | 3,423,800 |
| 2024/02/20 | 1,559.5 | 1,596 | 1,528 | 1,530 | -23 | -1.5% | 3,346,100 |
| 2024/02/19 | 1,508 | 1,556 | 1,499.5 | 1,553 | +66 | +4.4% | 3,478,300 |
| 2024/02/16 | 1,500 | 1,516.5 | 1,481 | 1,487 | -23.5 | -1.6% | 3,207,800 |
| 2024/02/15 | 1,456 | 1,512 | 1,444 | 1,510.5 | +56.5 | +3.9% | 4,091,500 |
| 2024/02/14 | 1,470 | 1,483 | 1,432 | 1,454 | -40 | -2.7% | 3,592,500 |
| 2024/02/13 | 1,451.5 | 1,499 | 1,449 | 1,494 | +64.5 | +4.5% | 3,752,100 |
| 2024/02/09 | 1,445 | 1,475 | 1,428.5 | 1,429.5 | -111.5 | -7.2% | 7,519,300 |
| 2024/02/08 | 1,517.5 | 1,543.5 | 1,501.5 | 1,541 | +31.5 | +2.1% | 4,011,200 |
| 2024/02/07 | 1,470 | 1,517 | 1,469 | 1,509.5 | +31 | +2.1% | 2,413,500 |
| 2024/02/06 | 1,476.5 | 1,487.5 | 1,468.5 | 1,478.5 | -1.5 | -0.1% | 1,516,000 |
| 2024/02/05 | 1,485 | 1,496 | 1,478 | 1,480 | +6 | +0.4% | 1,332,700 |
| 2024/02/02 | 1,470 | 1,475.5 | 1,454.5 | 1,474 | +26.5 | +1.8% | 2,041,200 |
| 2024/02/01 | 1,500 | 1,506 | 1,441.5 | 1,447.5 | -70 | -4.6% | 3,311,500 |
| 2024/01/31 | 1,486 | 1,517.5 | 1,480 | 1,517.5 | +24 | +1.6% | 2,107,300 |
| 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 |
251～
300
件表示中 / 3678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 | 142,100円 | +0.4% | -48.4% | 3.87% | 29.20倍 | 0.70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 | 354,500円 | +5.5% | -2.5% | 1.75% | 17.66倍 | 2.09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 | 218,300円 | +8.6% | +16.2% | 1.11% | 31.54倍 | 3.75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 | 316,000円 | -2.5% | -60.5% | 0.63% | - | 3.25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 | 737,400円 | +8.4% | +7.7% | 3.09% | 12.81倍 | 1.79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
