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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,650 | 1,655 | 1,598.5 | 1,607.5 | -34 | -2.1% | 2,585,600 |
| 2024/04/25 | 1,710 | 1,710 | 1,640.5 | 1,641.5 | -83.5 | -4.8% | 4,592,500 |
| 2024/04/24 | 1,660 | 1,748 | 1,650 | 1,725 | +161.5 | +10.3% | 9,408,700 |
| 2024/04/23 | 1,572.5 | 1,578 | 1,552.5 | 1,563.5 | +1.5 | +0.1% | 1,651,600 |
| 2024/04/22 | 1,545 | 1,565.5 | 1,541.5 | 1,562 | +41 | +2.7% | 1,674,100 |
| 2024/04/19 | 1,530.5 | 1,542 | 1,499.5 | 1,521 | -13 | -0.8% | 2,373,400 |
| 2024/04/18 | 1,507 | 1,539 | 1,505.5 | 1,534 | +24.5 | +1.6% | 1,321,700 |
| 2024/04/17 | 1,539 | 1,540.5 | 1,504.5 | 1,509.5 | -17 | -1.1% | 2,335,000 |
| 2024/04/16 | 1,555 | 1,561.5 | 1,514.5 | 1,526.5 | -40 | -2.6% | 2,210,400 |
| 2024/04/15 | 1,560.5 | 1,573.5 | 1,548.5 | 1,566.5 | -10.5 | -0.7% | 1,566,100 |
| 2024/04/12 | 1,587.5 | 1,587.5 | 1,571.5 | 1,577 | +5.5 | +0.3% | 1,324,800 |
| 2024/04/11 | 1,540 | 1,572.5 | 1,539 | 1,571.5 | +1.5 | +0.1% | 1,746,500 |
| 2024/04/10 | 1,570 | 1,581.5 | 1,566 | 1,570 | +11.5 | +0.7% | 1,885,200 |
| 2024/04/09 | 1,560.5 | 1,564.5 | 1,548 | 1,558.5 | +22.5 | +1.5% | 1,603,700 |
| 2024/04/08 | 1,535.5 | 1,548 | 1,525 | 1,536 | +11 | +0.7% | 1,521,200 |
| 2024/04/05 | 1,523 | 1,533 | 1,508 | 1,525 | -23 | -1.5% | 2,164,000 |
| 2024/04/04 | 1,580 | 1,583.5 | 1,546.5 | 1,548 | -6 | -0.4% | 2,400,200 |
| 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 |
1～
50
件表示中 / 3445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 | 160,700円 | +12.2% | -35.2% | 3.11% | 20.62倍 | 0.86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 | 422,300円 | +5.8% | +4.4% | 1.37% | 22.63倍 | 2.74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 | 224,700円 | +11.4% | +13.1% | 0.73% | 41.04倍 | 4.42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 | 1,052,500円 | -9.4% | -26.9% | 1.69% | 23.62倍 | 2.86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 |
| シチズン | 103,400円 | +2.9% | -2.0% | 3.87% | 12.01倍 | 1.07倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
市場注目の銘柄
チャート関連のコラム
