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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,782 | 1,791 | 1,757.5 | 1,767.5 | -21.5 | -1.2% | 1,281,000 |
| 2024/11/28 | 1,778.5 | 1,807 | 1,777 | 1,789 | +1.5 | +0.1% | 1,341,700 |
| 2024/11/27 | 1,826 | 1,838 | 1,782 | 1,787.5 | -65 | -3.5% | 1,695,300 |
| 2024/11/26 | 1,854.5 | 1,869 | 1,818 | 1,852.5 | -9.5 | -0.5% | 1,279,700 |
| 2024/11/25 | 1,860 | 1,895.5 | 1,858 | 1,862 | +16.5 | +0.9% | 2,273,100 |
| 2024/11/22 | 1,860 | 1,870.5 | 1,841.5 | 1,845.5 | -12.5 | -0.7% | 1,220,800 |
| 2024/11/21 | 1,885 | 1,886 | 1,854.5 | 1,858 | -33.5 | -1.8% | 1,661,300 |
| 2024/11/20 | 1,865 | 1,894.5 | 1,865 | 1,891.5 | +29.5 | +1.6% | 1,442,200 |
| 2024/11/19 | 1,798 | 1,862 | 1,794 | 1,862 | +31 | +1.7% | 1,713,500 |
| 2024/11/18 | 1,820.5 | 1,845 | 1,816 | 1,831 | -19 | -1% | 1,398,500 |
| 2024/11/15 | 1,868.5 | 1,880 | 1,850 | 1,850 | -19 | -1% | 1,286,500 |
| 2024/11/14 | 1,865.5 | 1,891.5 | 1,862.5 | 1,869 | -6 | -0.3% | 1,450,900 |
| 2024/11/13 | 1,925 | 1,951 | 1,871 | 1,875 | -55 | -2.8% | 1,789,800 |
| 2024/11/12 | 1,965 | 1,982 | 1,917.5 | 1,930 | -35 | -1.8% | 1,992,300 |
| 2024/11/11 | 2,009 | 2,010 | 1,951 | 1,965 | -27 | -1.4% | 2,211,600 |
| 2024/11/08 | 1,950 | 2,007 | 1,896 | 1,992 | +61 | +3.2% | 3,647,900 |
| 2024/11/07 | 1,916.5 | 1,950 | 1,900 | 1,931 | +48.5 | +2.6% | 3,249,800 |
| 2024/11/06 | 1,877.5 | 1,916 | 1,875.5 | 1,882.5 | +13 | +0.7% | 2,238,700 |
| 2024/11/05 | 1,840 | 1,872.5 | 1,818 | 1,869.5 | +69.5 | +3.9% | 2,287,600 |
| 2024/11/01 | 1,788.5 | 1,850 | 1,768 | 1,800 | -108.5 | -5.7% | 6,343,800 |
| 2024/10/31 | 1,909.5 | 1,922 | 1,890 | 1,908.5 | -4 | -0.2% | 2,799,800 |
| 2024/10/30 | 1,865.5 | 1,927 | 1,865.5 | 1,912.5 | +62.5 | +3.4% | 5,428,800 |
| 2024/10/29 | 1,844.5 | 1,857 | 1,827.5 | 1,850 | +10 | +0.5% | 1,436,300 |
| 2024/10/28 | 1,772 | 1,845.5 | 1,761 | 1,840 | +51.5 | +2.9% | 2,462,200 |
| 2024/10/25 | 1,784 | 1,797 | 1,769 | 1,788.5 | +12.5 | +0.7% | 1,761,200 |
| 2024/10/24 | 1,790.5 | 1,795 | 1,756 | 1,776 | -39 | -2.1% | 5,611,200 |
| 2024/10/23 | 1,822 | 1,832.5 | 1,807.5 | 1,815 | -10 | -0.5% | 1,808,000 |
| 2024/10/22 | 1,836 | 1,849.5 | 1,810.5 | 1,825 | -15 | -0.8% | 1,679,300 |
| 2024/10/21 | 1,852 | 1,859 | 1,828.5 | 1,840 | +28 | +1.5% | 2,485,100 |
| 2024/10/18 | 1,810 | 1,837 | 1,807 | 1,812 | +4.5 | +0.2% | 2,403,400 |
| 2024/10/17 | 1,800 | 1,835.5 | 1,784 | 1,807.5 | +21 | +1.2% | 3,306,800 |
| 2024/10/16 | 1,750 | 1,792 | 1,740.5 | 1,786.5 | -2 | -0.1% | 3,431,300 |
| 2024/10/15 | 1,770 | 1,805 | 1,762.5 | 1,788.5 | +29 | +1.6% | 2,672,800 |
| 2024/10/11 | 1,800 | 1,814 | 1,755.5 | 1,759.5 | -38 | -2.1% | 3,981,000 |
| 2024/10/10 | 1,733 | 1,799 | 1,725.5 | 1,797.5 | +94.5 | +5.5% | 5,221,900 |
| 2024/10/09 | 1,700 | 1,725.5 | 1,694.5 | 1,703 | +6 | +0.4% | 2,154,100 |
| 2024/10/08 | 1,692 | 1,713 | 1,680 | 1,697 | +25.5 | +1.5% | 5,173,700 |
| 2024/10/07 | 1,579 | 1,707 | 1,576 | 1,671.5 | +122.5 | +7.9% | 6,427,900 |
| 2024/10/04 | 1,532 | 1,550.5 | 1,530 | 1,549 | +16 | +1% | 1,193,200 |
| 2024/10/03 | 1,548.5 | 1,554.5 | 1,533 | 1,533 | +22.5 | +1.5% | 1,668,500 |
| 2024/10/02 | 1,497.5 | 1,520 | 1,497.5 | 1,510.5 | -12.5 | -0.8% | 1,661,600 |
| 2024/10/01 | 1,499.5 | 1,523 | 1,499 | 1,523 | +37.5 | +2.5% | 1,753,100 |
| 2024/09/30 | 1,455 | 1,499.5 | 1,453 | 1,485.5 | -48 | -3.1% | 2,801,100 |
| 2024/09/27 | 1,512.5 | 1,539 | 1,505.5 | 1,533.5 | +20 | +1.3% | 2,055,500 |
| 2024/09/26 | 1,487.5 | 1,514.5 | 1,484.5 | 1,513.5 | +35.5 | +2.4% | 1,611,500 |
| 2024/09/25 | 1,480 | 1,485 | 1,467 | 1,478 | +8 | +0.5% | 1,024,100 |
| 2024/09/24 | 1,483.5 | 1,498 | 1,467.5 | 1,470 | +5.5 | +0.4% | 1,416,500 |
| 2024/09/20 | 1,468 | 1,475.5 | 1,461.5 | 1,464.5 | +19.5 | +1.3% | 1,860,500 |
| 2024/09/19 | 1,458.5 | 1,465 | 1,442 | 1,445 | +5 | +0.3% | 1,106,500 |
| 2024/09/18 | 1,447 | 1,455 | 1,426.5 | 1,440 | +9.5 | +0.7% | 1,306,600 |
101～
150
件表示中 / 3691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 | 137,800円 | -0.3% | -89.5% | 3.63% | 100.66倍 | 0.68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 | 368,800円 | +5.5% | -2.5% | 1.68% | 18.37倍 | 2.17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 | 218,100円 | +8.6% | +16.2% | 1.11% | 31.51倍 | 3.75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 | 322,600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 | 815,000円 | +8.4% | +7.7% | 2.80% | 14.15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
