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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,242 | 1,242 | 1,203 | 1,225 | -22 | -1.8% | 2,362,200 |
| 2022/01/24 | 1,201 | 1,267 | 1,199 | 1,247 | +34 | +2.8% | 2,912,300 |
| 2022/01/21 | 1,197 | 1,215 | 1,175 | 1,213 | -4 | -0.3% | 2,255,000 |
| 2022/01/20 | 1,197 | 1,222 | 1,184 | 1,217 | +9 | +0.7% | 2,183,500 |
| 2022/01/19 | 1,226 | 1,240 | 1,201 | 1,208 | -51 | -4.1% | 1,994,600 |
| 2022/01/18 | 1,277 | 1,288 | 1,251 | 1,259 | -4 | -0.3% | 1,299,200 |
| 2022/01/17 | 1,288 | 1,300 | 1,262 | 1,263 | -25 | -1.9% | 1,414,200 |
| 2022/01/14 | 1,305 | 1,316 | 1,287 | 1,288 | -23 | -1.8% | 2,399,800 |
| 2022/01/13 | 1,311 | 1,321 | 1,305 | 1,311 | +21 | +1.6% | 2,427,300 |
| 2022/01/12 | 1,284 | 1,295 | 1,270 | 1,290 | +6 | +0.5% | 2,037,400 |
| 2022/01/11 | 1,297 | 1,309 | 1,274 | 1,284 | -6 | -0.5% | 1,917,400 |
| 2022/01/07 | 1,307 | 1,318 | 1,284 | 1,290 | -4 | -0.3% | 1,688,500 |
| 2022/01/06 | 1,305 | 1,327 | 1,294 | 1,294 | -18 | -1.4% | 2,502,400 |
| 2022/01/05 | 1,297 | 1,318 | 1,281 | 1,312 | +45 | +3.6% | 2,766,600 |
| 2022/01/04 | 1,260 | 1,274 | 1,254 | 1,267 | +27 | +2.2% | 1,698,800 |
| 2021/12/30 | 1,239 | 1,247 | 1,228 | 1,240 | -8 | -0.6% | 886,800 |
| 2021/12/29 | 1,270 | 1,274 | 1,245 | 1,248 | -24 | -1.9% | 1,269,700 |
| 2021/12/28 | 1,244 | 1,272 | 1,239 | 1,272 | +37 | +3% | 2,153,800 |
| 2021/12/27 | 1,219 | 1,237 | 1,214 | 1,235 | +24 | +2% | 1,440,600 |
| 2021/12/24 | 1,207 | 1,215 | 1,197 | 1,211 | +6 | +0.5% | 830,800 |
| 2021/12/23 | 1,198 | 1,209 | 1,197 | 1,205 | +14 | +1.2% | 784,500 |
| 2021/12/22 | 1,202 | 1,209 | 1,187 | 1,191 | -11 | -0.9% | 1,536,400 |
| 2021/12/21 | 1,194 | 1,202 | 1,183 | 1,202 | +28 | +2.4% | 1,368,400 |
| 2021/12/20 | 1,191 | 1,211 | 1,172 | 1,174 | -40 | -3.3% | 1,990,800 |
| 2021/12/17 | 1,215 | 1,228 | 1,196 | 1,214 | -12 | -1% | 1,814,700 |
| 2021/12/16 | 1,219 | 1,228 | 1,204 | 1,226 | +25 | +2.1% | 1,442,100 |
| 2021/12/15 | 1,177 | 1,203 | 1,176 | 1,201 | +24 | +2% | 1,802,400 |
| 2021/12/14 | 1,170 | 1,181 | 1,166 | 1,177 | +1 | +0.1% | 1,444,200 |
| 2021/12/13 | 1,199 | 1,199 | 1,171 | 1,176 | -7 | -0.6% | 1,559,300 |
| 2021/12/10 | 1,200 | 1,208 | 1,177 | 1,183 | -31 | -2.6% | 2,008,800 |
| 2021/12/09 | 1,227 | 1,235 | 1,206 | 1,214 | -21 | -1.7% | 1,904,400 |
| 2021/12/08 | 1,220 | 1,242 | 1,209 | 1,235 | +19 | +1.6% | 2,034,600 |
| 2021/12/07 | 1,201 | 1,220 | 1,195 | 1,216 | +18 | +1.5% | 2,662,800 |
| 2021/12/06 | 1,214 | 1,218 | 1,193 | 1,198 | -8 | -0.7% | 1,878,300 |
| 2021/12/03 | 1,205 | 1,208 | 1,192 | 1,206 | +30 | +2.6% | 2,602,600 |
| 2021/12/02 | 1,186 | 1,197 | 1,173 | 1,176 | -21 | -1.8% | 2,207,000 |
| 2021/12/01 | 1,168 | 1,209 | 1,166 | 1,197 | +20 | +1.7% | 2,717,700 |
| 2021/11/30 | 1,180 | 1,215 | 1,176 | 1,177 | +36 | +3.2% | 5,757,100 |
| 2021/11/29 | 1,141 | 1,160 | 1,136 | 1,141 | -19 | -1.6% | 2,172,100 |
| 2021/11/26 | 1,203 | 1,204 | 1,156 | 1,160 | -53 | -4.4% | 2,424,400 |
| 2021/11/25 | 1,189 | 1,227 | 1,177 | 1,213 | +27 | +2.3% | 2,137,400 |
| 2021/11/24 | 1,190 | 1,200 | 1,172 | 1,186 | -29 | -2.4% | 3,108,200 |
| 2021/11/22 | 1,188 | 1,217 | 1,174 | 1,215 | +29 | +2.4% | 1,867,800 |
| 2021/11/19 | 1,185 | 1,186 | 1,160 | 1,186 | -8 | -0.7% | 2,612,000 |
| 2021/11/18 | 1,171 | 1,195 | 1,162 | 1,194 | +37 | +3.2% | 3,492,800 |
| 2021/11/17 | 1,194 | 1,197 | 1,137 | 1,157 | -36 | -3% | 4,013,500 |
| 2021/11/16 | 1,203 | 1,213 | 1,188 | 1,193 | +1 | +0.1% | 2,153,400 |
| 2021/11/15 | 1,193 | 1,203 | 1,184 | 1,192 | +21 | +1.8% | 2,551,500 |
| 2021/11/12 | 1,164 | 1,181 | 1,164 | 1,171 | +16 | +1.4% | 2,014,000 |
| 2021/11/11 | 1,150 | 1,171 | 1,145 | 1,155 | -5 | -0.4% | 1,740,900 |
801～
850
件表示中 / 3692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 | 140,400円 | -0.3% | -89.5% | 3.56% | 102.55倍 | 0.69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 | 371,200円 | +5.5% | -2.5% | 1.67% | 18.49倍 | 2.19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 | 222,000円 | +8.6% | +16.2% | 1.09% | 32.07倍 | 3.81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 | 322,400円 | -2.5% | -60.5% | 0.62% | - | 3.32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 | 813,900円 | +8.4% | +7.7% | 2.80% | 14.13倍 | 1.98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
