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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 3,910 | 3,975 | 3,868 | 3,975 | +56 | +1.4% | 594,600 |
| 2025/03/07 | 3,977 | 3,984 | 3,916 | 3,919 | -121 | -3% | 854,400 |
| 2025/03/06 | 4,051 | 4,098 | 4,040 | 4,040 | +29 | +0.7% | 595,300 |
| 2025/03/05 | 3,969 | 4,034 | 3,969 | 4,011 | +38 | +1% | 705,700 |
| 2025/03/04 | 3,992 | 4,015 | 3,952 | 3,973 | +24 | +0.6% | 693,900 |
| 2025/03/03 | 3,999 | 4,020 | 3,904 | 3,949 | -11 | -0.3% | 674,000 |
| 2025/02/28 | 3,940 | 3,984 | 3,922 | 3,960 | +14 | +0.4% | 1,103,100 |
| 2025/02/27 | 3,935 | 3,964 | 3,922 | 3,946 | +11 | +0.3% | 423,600 |
| 2025/02/26 | 3,956 | 3,956 | 3,922 | 3,935 | +2 | +0.1% | 463,600 |
| 2025/02/25 | 3,914 | 3,957 | 3,893 | 3,933 | -24 | -0.6% | 749,100 |
| 2025/02/21 | 3,924 | 3,957 | 3,876 | 3,957 | +63 | +1.6% | 647,200 |
| 2025/02/20 | 3,920 | 3,943 | 3,878 | 3,894 | -44 | -1.1% | 550,100 |
| 2025/02/19 | 3,930 | 3,954 | 3,922 | 3,938 | -17 | -0.4% | 469,700 |
| 2025/02/18 | 3,930 | 3,982 | 3,910 | 3,955 | +13 | +0.3% | 463,000 |
| 2025/02/17 | 3,970 | 3,976 | 3,932 | 3,942 | -65 | -1.6% | 529,600 |
| 2025/02/14 | 4,064 | 4,072 | 3,983 | 4,007 | -55 | -1.4% | 718,600 |
| 2025/02/13 | 4,125 | 4,145 | 4,062 | 4,062 | -58 | -1.4% | 635,700 |
| 2025/02/12 | 4,145 | 4,154 | 4,075 | 4,120 | +10 | +0.2% | 683,600 |
| 2025/02/10 | 4,145 | 4,145 | 4,086 | 4,110 | -46 | -1.1% | 523,500 |
| 2025/02/07 | 4,157 | 4,189 | 4,134 | 4,156 | +22 | +0.5% | 625,800 |
| 2025/02/06 | 4,233 | 4,260 | 4,048 | 4,134 | -29 | -0.7% | 1,354,400 |
| 2025/02/05 | 4,312 | 4,331 | 4,149 | 4,163 | -104 | -2.4% | 961,700 |
| 2025/02/04 | 4,384 | 4,419 | 4,267 | 4,267 | -159 | -3.6% | 807,100 |
| 2025/02/03 | 4,390 | 4,483 | 4,370 | 4,426 | -94 | -2.1% | 697,500 |
| 2025/01/31 | 4,452 | 4,572 | 4,445 | 4,520 | +46 | +1% | 791,100 |
| 2025/01/30 | 4,476 | 4,607 | 4,452 | 4,474 | -37 | -0.8% | 474,300 |
| 2025/01/29 | 4,557 | 4,558 | 4,499 | 4,511 | -6 | -0.1% | 447,100 |
| 2025/01/28 | 4,455 | 4,537 | 4,451 | 4,517 | +62 | +1.4% | 459,500 |
| 2025/01/27 | 4,514 | 4,514 | 4,436 | 4,455 | ±0 | ±0% | 391,700 |
| 2025/01/24 | 4,450 | 4,493 | 4,420 | 4,455 | +50 | +1.1% | 558,000 |
| 2025/01/23 | 4,445 | 4,448 | 4,391 | 4,405 | -8 | -0.2% | 457,300 |
| 2025/01/22 | 4,405 | 4,425 | 4,381 | 4,413 | +62 | +1.4% | 455,500 |
1～
50
件表示中 / 3673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 | 363,100円 | +5.5% | -2.5% | 1.71% | 18.09倍 | 2.14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 | 276,800円 | +9.6% | +18.6% | 0.94% | 32.79倍 | 3.11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 | 184,300円 | +6.6% | +307.2% | 1.09% | 19.79倍 | 2.96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 | 216,500円 | +8.6% | +16.2% | 1.12% | 31.27倍 | 3.72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 | 139,500円 | +0.4% | -48.4% | 3.94% | 28.67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 |
市場注目の銘柄
チャート関連のコラム
