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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 1,400 | 1,408 | 1,335.5 | 1,376.5 | -162 | -10.5% | 7,483,400 |
| 2023/11/09 | 1,510.5 | 1,550.5 | 1,493 | 1,538.5 | +48.5 | +3.3% | 2,767,100 |
| 2023/11/08 | 1,520 | 1,527 | 1,476 | 1,490 | -15 | -1% | 1,661,200 |
| 2023/11/07 | 1,500 | 1,520.5 | 1,495 | 1,505 | +6.5 | +0.4% | 1,921,000 |
| 2023/11/06 | 1,473.5 | 1,504 | 1,467 | 1,498.5 | +39.5 | +2.7% | 2,715,500 |
| 2023/11/02 | 1,480 | 1,483 | 1,454 | 1,459 | +10.5 | +0.7% | 1,674,100 |
| 2023/11/01 | 1,444.5 | 1,452 | 1,431.5 | 1,448.5 | +32.5 | +2.3% | 2,324,200 |
| 2023/10/31 | 1,410 | 1,428.5 | 1,398.5 | 1,416 | +4.5 | +0.3% | 1,556,200 |
| 2023/10/30 | 1,401 | 1,417.5 | 1,387.5 | 1,411.5 | -33.5 | -2.3% | 3,235,800 |
| 2023/10/27 | 1,438 | 1,456.5 | 1,432.5 | 1,445 | +17 | +1.2% | 2,161,100 |
| 2023/10/26 | 1,434 | 1,435 | 1,417 | 1,428 | -33 | -2.3% | 2,419,500 |
| 2023/10/25 | 1,499 | 1,499.5 | 1,459 | 1,461 | -15 | -1% | 1,501,300 |
| 2023/10/24 | 1,497.5 | 1,499 | 1,435.5 | 1,476 | -9 | -0.6% | 3,495,600 |
| 2023/10/23 | 1,494 | 1,494 | 1,477 | 1,485 | -5 | -0.3% | 1,173,800 |
| 2023/10/20 | 1,480 | 1,501 | 1,475.5 | 1,490 | +4.5 | +0.3% | 1,246,600 |
| 2023/10/19 | 1,490 | 1,510 | 1,482.5 | 1,485.5 | -24.5 | -1.6% | 1,406,100 |
| 2023/10/18 | 1,516 | 1,525 | 1,505.5 | 1,510 | -4.5 | -0.3% | 1,421,600 |
| 2023/10/17 | 1,531.5 | 1,537.5 | 1,506.5 | 1,514.5 | +2 | +0.1% | 1,535,100 |
| 2023/10/16 | 1,538 | 1,538.5 | 1,504 | 1,512.5 | -53 | -3.4% | 2,119,400 |
| 2023/10/13 | 1,569.5 | 1,592 | 1,559 | 1,565.5 | -16.5 | -1% | 1,493,700 |
| 2023/10/12 | 1,554.5 | 1,590.5 | 1,548.5 | 1,582 | +37.5 | +2.4% | 1,612,000 |
| 2023/10/11 | 1,536.5 | 1,562 | 1,533.5 | 1,544.5 | +12 | +0.8% | 1,500,300 |
| 2023/10/10 | 1,529 | 1,536 | 1,516 | 1,532.5 | +27.5 | +1.8% | 1,384,500 |
| 2023/10/06 | 1,505 | 1,518 | 1,497 | 1,505 | -5 | -0.3% | 1,174,400 |
| 2023/10/05 | 1,491 | 1,510.5 | 1,483 | 1,510 | +32 | +2.2% | 1,721,600 |
| 2023/10/04 | 1,499 | 1,504 | 1,475.5 | 1,478 | -41 | -2.7% | 2,137,200 |
| 2023/10/03 | 1,542 | 1,545.5 | 1,509.5 | 1,519 | -48 | -3.1% | 2,242,700 |
| 2023/10/02 | 1,594.5 | 1,602 | 1,562 | 1,567 | -9.5 | -0.6% | 1,734,000 |
| 2023/09/29 | 1,595 | 1,597 | 1,575 | 1,576.5 | -9 | -0.6% | 2,533,900 |
| 2023/09/28 | 1,600 | 1,600 | 1,568.5 | 1,585.5 | -49.5 | -3% | 2,633,700 |
| 2023/09/27 | 1,641.5 | 1,644.5 | 1,618.5 | 1,635 | -10 | -0.6% | 2,226,200 |
| 2023/09/26 | 1,648 | 1,654 | 1,618.5 | 1,645 | -18 | -1.1% | 1,844,700 |
| 2023/09/25 | 1,661.5 | 1,667 | 1,644 | 1,663 | +4.5 | +0.3% | 1,704,100 |
| 2023/09/22 | 1,623 | 1,672.5 | 1,616 | 1,658.5 | +40 | +2.5% | 2,403,600 |
| 2023/09/21 | 1,634.5 | 1,635.5 | 1,609 | 1,618.5 | -18 | -1.1% | 1,486,200 |
| 2023/09/20 | 1,646 | 1,657 | 1,633.5 | 1,636.5 | -8 | -0.5% | 1,736,300 |
| 2023/09/19 | 1,645 | 1,648 | 1,620 | 1,644.5 | -13 | -0.8% | 2,650,500 |
| 2023/09/15 | 1,680.5 | 1,682.5 | 1,656 | 1,657.5 | -5.5 | -0.3% | 2,915,800 |
| 2023/09/14 | 1,614 | 1,664.5 | 1,611.5 | 1,663 | +63.5 | +4% | 3,559,700 |
| 2023/09/13 | 1,590 | 1,613 | 1,585 | 1,599.5 | +13.5 | +0.9% | 1,922,600 |
| 2023/09/12 | 1,565 | 1,586 | 1,560 | 1,586 | +26.5 | +1.7% | 1,956,200 |
| 2023/09/11 | 1,575.5 | 1,580 | 1,545 | 1,559.5 | -9.5 | -0.6% | 1,518,600 |
| 2023/09/08 | 1,615 | 1,615.5 | 1,563.5 | 1,569 | -44 | -2.7% | 2,340,700 |
| 2023/09/07 | 1,608 | 1,626 | 1,607 | 1,613 | +2 | +0.1% | 1,932,400 |
| 2023/09/06 | 1,587.5 | 1,619 | 1,585.5 | 1,611 | +29.5 | +1.9% | 2,724,600 |
| 2023/09/05 | 1,588 | 1,589 | 1,571.5 | 1,581.5 | -11.5 | -0.7% | 1,575,200 |
| 2023/09/04 | 1,586 | 1,599.5 | 1,570.5 | 1,593 | +9 | +0.6% | 1,697,900 |
| 2023/09/01 | 1,577.5 | 1,591 | 1,572.5 | 1,584 | +10 | +0.6% | 2,152,300 |
| 2023/08/31 | 1,562.5 | 1,579 | 1,556.5 | 1,574 | +16 | +1% | 1,452,800 |
| 2023/08/30 | 1,559 | 1,573 | 1,553 | 1,558 | -7 | -0.4% | 1,411,300 |
351～
400
件表示中 / 3683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 | 147,700円 | +0.4% | -48.4% | 3.72% | 30.35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 | 367,800円 | +5.5% | -2.5% | 1.69% | 18.32倍 | 2.17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 | 218,400円 | +8.6% | +16.2% | 1.11% | 31.55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 | 322,300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 | 751,400円 | +8.4% | +7.7% | 3.03% | 13.05倍 | 1.82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
