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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,750 | 1,773 | 1,739 | 1,760 | -13 | -0.7% | 2,183,400 |
| 2025/09/12 | 1,777 | 1,786 | 1,756 | 1,773 | +11 | +0.6% | 1,762,100 |
| 2025/09/11 | 1,721 | 1,774 | 1,721 | 1,762 | +41.5 | +2.4% | 1,918,800 |
| 2025/09/10 | 1,700 | 1,720.5 | 1,697.5 | 1,720.5 | +8 | +0.5% | 1,625,500 |
| 2025/09/09 | 1,715.5 | 1,718.5 | 1,699 | 1,712.5 | +11 | +0.6% | 1,358,300 |
| 2025/09/08 | 1,700 | 1,723 | 1,682.5 | 1,701.5 | +1.5 | +0.1% | 2,073,000 |
| 2025/09/05 | 1,639 | 1,706 | 1,633 | 1,700 | +93 | +5.8% | 2,209,700 |
| 2025/09/04 | 1,621.5 | 1,632.5 | 1,600 | 1,607 | -26 | -1.6% | 1,537,300 |
| 2025/09/03 | 1,653 | 1,653 | 1,619 | 1,633 | -28 | -1.7% | 2,052,300 |
| 2025/09/02 | 1,660 | 1,698.5 | 1,650.5 | 1,661 | -39 | -2.3% | 2,009,600 |
| 2025/09/01 | 1,650.5 | 1,702 | 1,630 | 1,700 | +31.5 | +1.9% | 2,373,100 |
| 2025/08/29 | 1,655.5 | 1,693 | 1,636.5 | 1,668.5 | -3.5 | -0.2% | 2,790,900 |
| 2025/08/28 | 1,722.5 | 1,807 | 1,659.5 | 1,672 | -74.5 | -4.3% | 12,157,000 |
| 2025/08/27 | 1,583 | 1,746.5 | 1,531.5 | 1,746.5 | +300 | +20.7% | 10,963,400 |
| 2025/08/26 | 1,436 | 1,451.5 | 1,421.5 | 1,446.5 | +1.5 | +0.1% | 1,130,700 |
| 2025/08/25 | 1,450 | 1,458 | 1,433.5 | 1,445 | +7 | +0.5% | 1,075,700 |
| 2025/08/22 | 1,426.5 | 1,439.5 | 1,421 | 1,438 | +6 | +0.4% | 1,019,400 |
| 2025/08/21 | 1,441 | 1,445 | 1,426.5 | 1,432 | -22 | -1.5% | 895,500 |
| 2025/08/20 | 1,464.5 | 1,476 | 1,447.5 | 1,454 | +7 | +0.5% | 2,161,100 |
| 2025/08/19 | 1,428 | 1,464 | 1,426 | 1,447 | +24.5 | +1.7% | 1,668,500 |
| 2025/08/18 | 1,413.5 | 1,425 | 1,410 | 1,422.5 | +14.5 | +1% | 1,188,100 |
| 2025/08/15 | 1,406 | 1,422 | 1,406 | 1,408 | -1 | -0.1% | 1,143,900 |
| 2025/08/14 | 1,411 | 1,421 | 1,403.5 | 1,409 | -2 | -0.1% | 1,235,600 |
| 2025/08/13 | 1,433 | 1,441.5 | 1,411 | 1,411 | -8 | -0.6% | 1,675,500 |
| 2025/08/12 | 1,401 | 1,441 | 1,400.5 | 1,419 | +21.5 | +1.5% | 2,176,600 |
| 2025/08/08 | 1,436 | 1,436 | 1,380.5 | 1,397.5 | -73 | -5% | 4,674,100 |
| 2025/08/07 | 1,466 | 1,483.5 | 1,456.5 | 1,470.5 | -6 | -0.4% | 1,473,200 |
| 2025/08/06 | 1,465 | 1,488.5 | 1,463 | 1,476.5 | +9 | +0.6% | 1,063,800 |
| 2025/08/05 | 1,470 | 1,488.5 | 1,458 | 1,467.5 | +14.5 | +1% | 1,081,500 |
| 2025/08/04 | 1,448 | 1,459.5 | 1,440 | 1,453 | -21 | -1.4% | 1,087,100 |
| 2025/08/01 | 1,471 | 1,475 | 1,453 | 1,474 | +0.5 | ±0% | 1,369,800 |
| 2025/07/31 | 1,464.5 | 1,478.5 | 1,464 | 1,473.5 | +2.5 | +0.2% | 1,184,300 |
| 2025/07/30 | 1,450 | 1,472 | 1,449 | 1,471 | +6.5 | +0.4% | 1,158,000 |
| 2025/07/29 | 1,479.5 | 1,480.5 | 1,462.5 | 1,464.5 | -15 | -1% | 965,700 |
| 2025/07/28 | 1,472.5 | 1,487.5 | 1,462 | 1,479.5 | +8.5 | +0.6% | 837,100 |
| 2025/07/25 | 1,493 | 1,497.5 | 1,467.5 | 1,471 | -18 | -1.2% | 957,900 |
| 2025/07/24 | 1,481 | 1,499.5 | 1,476.5 | 1,489 | +24.5 | +1.7% | 1,587,700 |
| 2025/07/23 | 1,412 | 1,467 | 1,412 | 1,464.5 | +88 | +6.4% | 1,870,200 |
| 2025/07/22 | 1,399 | 1,405.5 | 1,367 | 1,376.5 | -28.5 | -2% | 1,368,600 |
| 2025/07/18 | 1,418.5 | 1,418.5 | 1,398.5 | 1,405 | -5.5 | -0.4% | 892,100 |
| 2025/07/17 | 1,405 | 1,413.5 | 1,402 | 1,410.5 | -9.5 | -0.7% | 874,200 |
| 2025/07/16 | 1,426.5 | 1,435 | 1,415.5 | 1,420 | -15.5 | -1.1% | 894,500 |
| 2025/07/15 | 1,436.5 | 1,439.5 | 1,429.5 | 1,435.5 | -0.5 | ±0% | 1,025,500 |
| 2025/07/14 | 1,458 | 1,458 | 1,431.5 | 1,436 | -31 | -2.1% | 986,000 |
| 2025/07/11 | 1,444.5 | 1,472 | 1,435 | 1,467 | +30 | +2.1% | 1,830,300 |
| 2025/07/10 | 1,495 | 1,501.5 | 1,430.5 | 1,437 | -80 | -5.3% | 2,631,000 |
| 2025/07/09 | 1,488 | 1,522 | 1,480.5 | 1,517 | +47.5 | +3.2% | 2,192,700 |
| 2025/07/08 | 1,490.5 | 1,499 | 1,469.5 | 1,469.5 | -20 | -1.3% | 1,651,900 |
| 2025/07/07 | 1,509 | 1,521 | 1,487.5 | 1,489.5 | -19 | -1.3% | 934,400 |
| 2025/07/04 | 1,507.5 | 1,515.5 | 1,492.5 | 1,508.5 | +1.5 | +0.1% | 1,140,100 |
1～
50
件表示中 / 3784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 | 176,000円 | -2.1% | +451.5% | 2.84% | 21.46倍 | 0.91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 | 371,300円 | -4.5% | -19.5% | 1.78% | 23.84倍 | 2.15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 | 265,200円 | +9.0% | +11.0% | 1.17% | 29.76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 |
| 東京精 | 900,000円 | +5.6% | +3.5% | 2.38% | 16.83倍 | 2.10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 |
| トプコン | 328,200円 | - | - | 0.00% | - | 3.35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 |
市場注目の銘柄
チャート関連のコラム
