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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,454 | 1,468 | 1,398 | 1,403 | -41.5 | -2.9% | 1,882,800 |
| 2025/06/12 | 1,484 | 1,495 | 1,444.5 | 1,444.5 | -31 | -2.1% | 1,396,700 |
| 2025/06/11 | 1,443.5 | 1,492 | 1,438.5 | 1,475.5 | +55.5 | +3.9% | 1,605,900 |
| 2025/06/10 | 1,411 | 1,431.5 | 1,409 | 1,420 | +14 | +1% | 1,199,600 |
| 2025/06/09 | 1,427 | 1,429.5 | 1,401 | 1,406 | -15 | -1.1% | 900,500 |
| 2025/06/06 | 1,426 | 1,437.5 | 1,415 | 1,421 | -22.5 | -1.6% | 1,100,000 |
| 2025/06/05 | 1,440 | 1,453 | 1,435 | 1,443.5 | +2.5 | +0.2% | 1,252,000 |
| 2025/06/04 | 1,456 | 1,459.5 | 1,432.5 | 1,441 | +11.5 | +0.8% | 1,841,900 |
| 2025/06/03 | 1,420 | 1,437.5 | 1,414 | 1,429.5 | +25 | +1.8% | 1,911,900 |
| 2025/06/02 | 1,431 | 1,441 | 1,393 | 1,404.5 | -54.5 | -3.7% | 2,092,500 |
| 2025/05/30 | 1,459 | 1,471.5 | 1,451 | 1,459 | -3 | -0.2% | 2,744,700 |
| 2025/05/29 | 1,445 | 1,466 | 1,437 | 1,462 | +32.5 | +2.3% | 1,579,000 |
| 2025/05/28 | 1,430 | 1,431 | 1,412.5 | 1,429.5 | +40 | +2.9% | 1,560,500 |
| 2025/05/27 | 1,394 | 1,398 | 1,379.5 | 1,389.5 | +8 | +0.6% | 875,700 |
| 2025/05/26 | 1,406.5 | 1,414 | 1,380 | 1,381.5 | -18.5 | -1.3% | 927,300 |
| 2025/05/23 | 1,397 | 1,410 | 1,392.5 | 1,400 | +28.5 | +2.1% | 1,243,900 |
| 2025/05/22 | 1,388 | 1,392.5 | 1,363 | 1,371.5 | -43 | -3% | 1,617,900 |
| 2025/05/21 | 1,439 | 1,443.5 | 1,414.5 | 1,414.5 | -6 | -0.4% | 753,800 |
| 2025/05/20 | 1,420 | 1,445.5 | 1,402 | 1,420.5 | +0.5 | ±0% | 1,845,400 |
| 2025/05/19 | 1,438 | 1,438 | 1,417 | 1,420 | -10.5 | -0.7% | 1,025,600 |
| 2025/05/16 | 1,435 | 1,443.5 | 1,423 | 1,430.5 | -9.5 | -0.7% | 914,600 |
| 2025/05/15 | 1,422 | 1,445.5 | 1,413.5 | 1,440 | +6.5 | +0.5% | 1,113,200 |
| 2025/05/14 | 1,461.5 | 1,466 | 1,422.5 | 1,433.5 | -37.5 | -2.5% | 1,453,800 |
| 2025/05/13 | 1,450 | 1,483.5 | 1,441 | 1,471 | +45.5 | +3.2% | 1,448,300 |
| 2025/05/12 | 1,450 | 1,457 | 1,418.5 | 1,425.5 | -13 | -0.9% | 1,853,000 |
| 2025/05/09 | 1,395.5 | 1,438.5 | 1,362.5 | 1,438.5 | +33 | +2.3% | 4,641,500 |
| 2025/05/08 | 1,408 | 1,415 | 1,387 | 1,405.5 | +15.5 | +1.1% | 2,198,800 |
| 2025/05/07 | 1,387.5 | 1,403.5 | 1,384.5 | 1,390 | -14.5 | -1% | 1,804,300 |
| 2025/05/02 | 1,393.5 | 1,408.5 | 1,386.5 | 1,404.5 | +26.5 | +1.9% | 1,374,300 |
| 2025/05/01 | 1,370 | 1,388 | 1,360 | 1,378 | +8.5 | +0.6% | 1,962,500 |
| 2025/04/30 | 1,409.5 | 1,421.5 | 1,358 | 1,369.5 | -140 | -9.3% | 4,143,400 |
| 2025/04/28 | 1,505.5 | 1,530 | 1,503.5 | 1,509.5 | -1.5 | -0.1% | 2,757,500 |
| 2025/04/25 | 1,509 | 1,532 | 1,503.5 | 1,511 | +16 | +1.1% | 1,091,600 |
| 2025/04/24 | 1,500 | 1,512 | 1,489 | 1,495 | +11.5 | +0.8% | 865,600 |
| 2025/04/23 | 1,506 | 1,506 | 1,476 | 1,483.5 | +31 | +2.1% | 792,000 |
| 2025/04/22 | 1,415.5 | 1,461.5 | 1,412 | 1,452.5 | +15.5 | +1.1% | 1,209,800 |
| 2025/04/21 | 1,468.5 | 1,472.5 | 1,436 | 1,437 | -40 | -2.7% | 559,400 |
| 2025/04/18 | 1,485 | 1,493.5 | 1,471.5 | 1,477 | -7 | -0.5% | 515,900 |
| 2025/04/17 | 1,446.5 | 1,488 | 1,445.5 | 1,484 | +38.5 | +2.7% | 914,600 |
| 2025/04/16 | 1,464 | 1,466.5 | 1,433 | 1,445.5 | -22.5 | -1.5% | 923,200 |
| 2025/04/15 | 1,451 | 1,472.5 | 1,445 | 1,468 | +24 | +1.7% | 819,800 |
| 2025/04/14 | 1,450 | 1,461 | 1,433.5 | 1,444 | +22.5 | +1.6% | 1,012,700 |
| 2025/04/11 | 1,363.5 | 1,437 | 1,363.5 | 1,421.5 | -22 | -1.5% | 1,701,900 |
| 2025/04/10 | 1,462.5 | 1,464.5 | 1,421 | 1,443.5 | +90.5 | +6.7% | 1,469,500 |
| 2025/04/09 | 1,314 | 1,364 | 1,300.5 | 1,353 | +18 | +1.3% | 2,980,900 |
| 2025/04/08 | 1,302.5 | 1,363.5 | 1,302.5 | 1,335 | +65.5 | +5.2% | 1,557,000 |
| 2025/04/07 | 1,281 | 1,306.5 | 1,238.5 | 1,269.5 | -125.5 | -9% | 1,970,900 |
| 2025/04/04 | 1,428.5 | 1,436 | 1,364.5 | 1,395 | -62 | -4.3% | 1,750,500 |
| 2025/04/03 | 1,419.5 | 1,462.5 | 1,419.5 | 1,457 | -22.5 | -1.5% | 2,650,700 |
| 2025/04/02 | 1,505.5 | 1,510.5 | 1,470.5 | 1,479.5 | -29.5 | -2% | 1,754,900 |
1～
50
件表示中 / 3720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 | 140,300円 | -0.7% | +782.4% | 3.56% | 15.38倍 | 0.72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 | 357,700円 | -4.5% | -19.5% | 1.85% | 22.97倍 | 2.07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 | 233,900円 | +10.8% | +36.5% | 1.04% | 55.97倍 | 4.01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 | 326,200円 | - | - | 0.00% | - | 3.33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 | 807,000円 | +5.6% | +3.5% | 2.65% | 15.05倍 | 1.87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
