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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 1,439 | 1,453 | 1,435 | 1,448 | +24 | +1.7% | 2,032,300 |
| 2023/05/02 | 1,424 | 1,427 | 1,409 | 1,424 | +4 | +0.3% | 1,871,700 |
| 2023/05/01 | 1,405 | 1,420 | 1,398 | 1,420 | +24 | +1.7% | 1,907,200 |
| 2023/04/28 | 1,390 | 1,399 | 1,371 | 1,396 | +27 | +2% | 2,212,900 |
| 2023/04/27 | 1,340 | 1,374 | 1,336 | 1,369 | +33 | +2.5% | 4,350,200 |
| 2023/04/26 | 1,344 | 1,344 | 1,322 | 1,336 | -7 | -0.5% | 1,974,500 |
| 2023/04/25 | 1,355 | 1,359 | 1,338 | 1,343 | -3 | -0.2% | 1,362,300 |
| 2023/04/24 | 1,344 | 1,351 | 1,338 | 1,346 | +6 | +0.4% | 1,398,400 |
| 2023/04/21 | 1,317 | 1,345 | 1,310 | 1,340 | +16 | +1.2% | 2,093,300 |
| 2023/04/20 | 1,287 | 1,328 | 1,286 | 1,324 | +38 | +3% | 2,309,800 |
| 2023/04/19 | 1,285 | 1,290 | 1,276 | 1,286 | +1 | +0.1% | 1,682,900 |
| 2023/04/18 | 1,298 | 1,298 | 1,284 | 1,285 | -5 | -0.4% | 1,773,100 |
| 2023/04/17 | 1,280 | 1,293 | 1,279 | 1,290 | +10 | +0.8% | 2,047,000 |
| 2023/04/14 | 1,277 | 1,287 | 1,273 | 1,280 | -18 | -1.4% | 2,643,800 |
| 2023/04/13 | 1,299 | 1,301 | 1,283 | 1,298 | -13 | -1% | 1,583,900 |
| 2023/04/12 | 1,303 | 1,315 | 1,298 | 1,311 | +14 | +1.1% | 1,328,200 |
| 2023/04/11 | 1,293 | 1,303 | 1,286 | 1,297 | +17 | +1.3% | 1,337,000 |
| 2023/04/10 | 1,289 | 1,293 | 1,274 | 1,280 | -1 | -0.1% | 1,669,400 |
| 2023/04/07 | 1,273 | 1,283 | 1,271 | 1,281 | -2 | -0.2% | 1,914,300 |
| 2023/04/06 | 1,290 | 1,295 | 1,277 | 1,283 | -18 | -1.4% | 2,253,800 |
| 2023/04/05 | 1,313 | 1,315 | 1,296 | 1,301 | -31 | -2.3% | 2,150,100 |
| 2023/04/04 | 1,329 | 1,345 | 1,318 | 1,332 | -1 | -0.1% | 2,653,200 |
| 2023/04/03 | 1,360 | 1,363 | 1,323 | 1,333 | -22 | -1.6% | 2,865,800 |
| 2023/03/31 | 1,360 | 1,383 | 1,332 | 1,355 | +12 | +0.9% | 3,492,600 |
| 2023/03/30 | 1,334 | 1,346 | 1,327 | 1,343 | -4 | -0.3% | 1,594,200 |
| 2023/03/29 | 1,340 | 1,348 | 1,330 | 1,347 | +16 | +1.2% | 1,510,000 |
| 2023/03/28 | 1,333 | 1,336 | 1,319 | 1,331 | -1 | -0.1% | 1,302,400 |
| 2023/03/27 | 1,334 | 1,336 | 1,318 | 1,332 | +8 | +0.6% | 1,442,600 |
| 2023/03/24 | 1,321 | 1,327 | 1,315 | 1,324 | +4 | +0.3% | 1,442,900 |
| 2023/03/23 | 1,317 | 1,328 | 1,310 | 1,320 | -10 | -0.8% | 1,626,800 |
| 2023/03/22 | 1,334 | 1,334 | 1,313 | 1,330 | +23 | +1.8% | 1,585,500 |
| 2023/03/20 | 1,306 | 1,320 | 1,304 | 1,307 | -8 | -0.6% | 1,432,800 |
| 2023/03/17 | 1,326 | 1,327 | 1,304 | 1,315 | +16 | +1.2% | 2,058,900 |
| 2023/03/16 | 1,258 | 1,310 | 1,257 | 1,299 | -16 | -1.2% | 2,656,900 |
| 2023/03/15 | 1,302 | 1,323 | 1,293 | 1,315 | +35 | +2.7% | 1,880,100 |
| 2023/03/14 | 1,310 | 1,312 | 1,275 | 1,280 | -63 | -4.7% | 3,820,800 |
| 2023/03/13 | 1,366 | 1,370 | 1,335 | 1,343 | -36 | -2.6% | 2,264,500 |
| 2023/03/10 | 1,366 | 1,388 | 1,362 | 1,379 | -9 | -0.6% | 2,310,600 |
| 2023/03/09 | 1,385 | 1,399 | 1,382 | 1,388 | +16 | +1.2% | 2,280,100 |
| 2023/03/08 | 1,375 | 1,385 | 1,368 | 1,372 | +2 | +0.1% | 1,928,300 |
| 2023/03/07 | 1,370 | 1,379 | 1,360 | 1,370 | +8 | +0.6% | 2,139,100 |
| 2023/03/06 | 1,353 | 1,368 | 1,351 | 1,362 | +19 | +1.4% | 1,543,200 |
| 2023/03/03 | 1,347 | 1,356 | 1,338 | 1,343 | +3 | +0.2% | 1,825,600 |
| 2023/03/02 | 1,368 | 1,372 | 1,331 | 1,340 | -27 | -2% | 2,484,500 |
| 2023/03/01 | 1,356 | 1,370 | 1,352 | 1,367 | +17 | +1.3% | 1,933,500 |
| 2023/02/28 | 1,363 | 1,367 | 1,348 | 1,350 | +6 | +0.4% | 2,169,500 |
| 2023/02/27 | 1,332 | 1,365 | 1,332 | 1,344 | +29 | +2.2% | 3,112,300 |
| 2023/02/24 | 1,284 | 1,318 | 1,276 | 1,315 | +61 | +4.9% | 3,649,300 |
| 2023/02/22 | 1,270 | 1,271 | 1,249 | 1,254 | -23 | -1.8% | 2,298,000 |
| 2023/02/21 | 1,294 | 1,294 | 1,272 | 1,277 | -17 | -1.3% | 2,455,000 |
551～
600
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
