島津製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,432 | 3,437 | 3,383 | 3,383 | -35 | -1% | 452,500 |
| 2025/05/22 | 3,428 | 3,450 | 3,407 | 3,418 | -42 | -1.2% | 812,100 |
| 2025/05/21 | 3,448 | 3,519 | 3,448 | 3,460 | +26 | +0.8% | 980,200 |
| 2025/05/20 | 3,429 | 3,504 | 3,421 | 3,434 | +26 | +0.8% | 1,031,600 |
| 2025/05/19 | 3,440 | 3,444 | 3,378 | 3,408 | -36 | -1% | 713,700 |
| 2025/05/16 | 3,484 | 3,509 | 3,425 | 3,444 | -25 | -0.7% | 805,300 |
| 2025/05/15 | 3,465 | 3,506 | 3,435 | 3,469 | +8 | +0.2% | 1,035,000 |
| 2025/05/14 | 3,561 | 3,580 | 3,449 | 3,461 | -129 | -3.6% | 907,200 |
| 2025/05/13 | 3,689 | 3,726 | 3,590 | 3,590 | -97 | -2.6% | 1,260,800 |
| 2025/05/12 | 3,676 | 3,703 | 3,669 | 3,687 | -14 | -0.4% | 685,800 |
| 2025/05/09 | 3,670 | 3,737 | 3,670 | 3,701 | -7 | -0.2% | 831,300 |
| 2025/05/08 | 3,686 | 3,708 | 3,653 | 3,708 | +48 | +1.3% | 535,900 |
| 2025/05/07 | 3,741 | 3,741 | 3,660 | 3,660 | -52 | -1.4% | 752,800 |
| 2025/05/02 | 3,709 | 3,747 | 3,701 | 3,712 | +24 | +0.7% | 456,200 |
| 2025/05/01 | 3,662 | 3,694 | 3,623 | 3,688 | +20 | +0.5% | 496,100 |
| 2025/04/30 | 3,680 | 3,684 | 3,644 | 3,668 | +1 | ±0% | 952,700 |
| 2025/04/28 | 3,670 | 3,699 | 3,655 | 3,667 | +7 | +0.2% | 456,000 |
| 2025/04/25 | 3,654 | 3,678 | 3,629 | 3,660 | +22 | +0.6% | 549,200 |
| 2025/04/24 | 3,638 | 3,683 | 3,630 | 3,638 | +24 | +0.7% | 461,700 |
| 2025/04/23 | 3,638 | 3,648 | 3,602 | 3,614 | +32 | +0.9% | 637,600 |
| 2025/04/22 | 3,614 | 3,625 | 3,579 | 3,582 | -73 | -2% | 492,900 |
| 2025/04/21 | 3,650 | 3,673 | 3,636 | 3,655 | -23 | -0.6% | 372,200 |
| 2025/04/18 | 3,695 | 3,702 | 3,628 | 3,678 | +44 | +1.2% | 461,800 |
| 2025/04/17 | 3,579 | 3,651 | 3,575 | 3,634 | +55 | +1.5% | 707,600 |
| 2025/04/16 | 3,594 | 3,598 | 3,551 | 3,579 | -37 | -1% | 552,100 |
| 2025/04/15 | 3,604 | 3,633 | 3,576 | 3,616 | +58 | +1.6% | 621,700 |
| 2025/04/14 | 3,565 | 3,597 | 3,549 | 3,558 | +13 | +0.4% | 671,400 |
| 2025/04/11 | 3,526 | 3,555 | 3,454 | 3,545 | -79 | -2.2% | 772,400 |
| 2025/04/10 | 3,615 | 3,660 | 3,501 | 3,624 | +219 | +6.4% | 1,343,200 |
| 2025/04/09 | 3,400 | 3,446 | 3,332 | 3,405 | -41 | -1.2% | 1,020,600 |
| 2025/04/08 | 3,497 | 3,500 | 3,420 | 3,446 | +10 | +0.3% | 1,464,800 |
| 2025/04/07 | 3,421 | 3,503 | 3,356 | 3,436 | -195 | -5.4% | 1,032,300 |
| 2025/04/04 | 3,560 | 3,710 | 3,558 | 3,631 | +29 | +0.8% | 1,119,900 |
| 2025/04/03 | 3,566 | 3,610 | 3,545 | 3,602 | -98 | -2.6% | 701,600 |
| 2025/04/02 | 3,720 | 3,733 | 3,687 | 3,700 | -35 | -0.9% | 651,500 |
| 2025/04/01 | 3,795 | 3,795 | 3,735 | 3,735 | +5 | +0.1% | 630,900 |
| 2025/03/31 | 3,810 | 3,819 | 3,729 | 3,730 | -135 | -3.5% | 1,054,000 |
| 2025/03/28 | 3,897 | 3,906 | 3,836 | 3,865 | -78 | -2% | 657,200 |
| 2025/03/27 | 3,880 | 3,943 | 3,880 | 3,943 | +33 | +0.8% | 758,500 |
| 2025/03/26 | 3,909 | 3,926 | 3,887 | 3,910 | +8 | +0.2% | 605,900 |
| 2025/03/25 | 3,910 | 3,917 | 3,868 | 3,902 | +18 | +0.5% | 583,500 |
| 2025/03/24 | 3,944 | 3,950 | 3,884 | 3,884 | -115 | -2.9% | 676,400 |
| 2025/03/21 | 3,954 | 4,009 | 3,954 | 3,999 | +36 | +0.9% | 890,800 |
| 2025/03/19 | 3,955 | 4,011 | 3,953 | 3,963 | -2 | -0.1% | 396,200 |
| 2025/03/18 | 3,998 | 4,001 | 3,946 | 3,965 | -3 | -0.1% | 540,300 |
| 2025/03/17 | 3,966 | 3,992 | 3,959 | 3,968 | +3 | +0.1% | 463,200 |
| 2025/03/14 | 3,939 | 3,983 | 3,930 | 3,965 | +18 | +0.5% | 559,300 |
| 2025/03/13 | 4,005 | 4,038 | 3,942 | 3,947 | -66 | -1.6% | 507,000 |
| 2025/03/12 | 3,983 | 4,045 | 3,965 | 4,013 | +11 | +0.3% | 530,600 |
| 2025/03/11 | 3,951 | 4,022 | 3,933 | 4,002 | +27 | +0.7% | 724,900 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「島津製」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 |
|---|---|---|---|---|---|---|---|---|
| 島津製 | 338,300円 | -4.5% | -19.5% | 1.95% | 21.72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 |
| テルモ | 269,300円 | +1.3% | +25.5% | 1.11% | 27.77倍 | 2.90倍 |
|
医療機器大手。カテーテルなど心臓血管分野に強み。医薬品類も。米国、中国などで生産拡大 |
| オリンパス | 181,200円 | +0.2% | -8.8% | 1.66% | 19.46倍 | 2.72倍 |
|
世界シェア７割の消化器内視鏡など医療分野に集中。デジカメに続き、祖業の顕微鏡も売却へ |
| アサヒインテック | 220,900円 | +10.8% | +36.5% | 1.10% | 53.04倍 | 3.79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 |
| ニコン | 140,000円 | -0.7% | +782.4% | 3.57% | 15.35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 |
市場注目の銘柄
チャート関連のコラム
