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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,493 | 1,520 | 1,480 | 1,507 | +27.5 | +1.9% | 2,219,400 |
| 2025/07/02 | 1,451 | 1,484 | 1,445.5 | 1,479.5 | +14.5 | +1% | 1,716,600 |
| 2025/07/01 | 1,474 | 1,493 | 1,455.5 | 1,465 | -15 | -1% | 1,757,400 |
| 2025/06/30 | 1,493 | 1,515 | 1,470 | 1,480 | +17 | +1.2% | 2,517,500 |
| 2025/06/27 | 1,463 | 1,498 | 1,458.5 | 1,463 | +19 | +1.3% | 2,311,900 |
| 2025/06/26 | 1,440 | 1,444 | 1,430.5 | 1,444 | +14.5 | +1% | 1,228,300 |
| 2025/06/25 | 1,430 | 1,455 | 1,421 | 1,429.5 | +16 | +1.1% | 1,421,300 |
| 2025/06/24 | 1,423 | 1,435 | 1,405 | 1,413.5 | +5.5 | +0.4% | 964,800 |
| 2025/06/23 | 1,425 | 1,427.5 | 1,401 | 1,408 | -24.5 | -1.7% | 762,900 |
| 2025/06/20 | 1,439 | 1,443.5 | 1,430 | 1,432.5 | +0.5 | ±0% | 1,060,600 |
| 2025/06/19 | 1,457 | 1,460.5 | 1,425 | 1,432 | -23 | -1.6% | 861,500 |
| 2025/06/18 | 1,450.5 | 1,459.5 | 1,442.5 | 1,455 | +13.5 | +0.9% | 680,000 |
| 2025/06/17 | 1,434 | 1,445.5 | 1,430.5 | 1,441.5 | +14.5 | +1% | 799,400 |
| 2025/06/16 | 1,433 | 1,461.5 | 1,419 | 1,427 | +24 | +1.7% | 1,685,400 |
| 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 |
1～
50
件表示中 / 3754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 | 147,400円 | -0.7% | +782.4% | 3.39% | 16.17倍 | 0.76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 | 337,200円 | -4.5% | -19.5% | 1.96% | 21.65倍 | 1.96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 | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06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 | 944,300円 | +5.6% | +3.5% | 2.27% | 17.65倍 | 2.20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 | 329,300円 | - | - | 0.00% | - | 3.36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
