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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,177 | 4,249 | 4,167 | 4,223 | +46 | +1.1% | 510,700 |
| 2024/04/25 | 4,233 | 4,252 | 4,146 | 4,177 | -77 | -1.8% | 543,900 |
| 2024/04/24 | 4,144 | 4,268 | 4,144 | 4,254 | +104 | +2.5% | 620,200 |
| 2024/04/23 | 4,187 | 4,207 | 4,122 | 4,150 | -5 | -0.1% | 404,700 |
| 2024/04/22 | 4,145 | 4,188 | 4,132 | 4,155 | +51 | +1.2% | 576,000 |
| 2024/04/19 | 4,101 | 4,145 | 4,077 | 4,104 | -86 | -2.1% | 1,331,700 |
| 2024/04/18 | 4,190 | 4,223 | 4,178 | 4,190 | -23 | -0.5% | 650,900 |
| 2024/04/17 | 4,263 | 4,286 | 4,213 | 4,213 | +3 | +0.1% | 770,100 |
| 2024/04/16 | 4,173 | 4,229 | 4,138 | 4,210 | +29 | +0.7% | 584,900 |
| 2024/04/15 | 4,145 | 4,187 | 4,119 | 4,181 | +3 | +0.1% | 447,400 |
| 2024/04/12 | 4,127 | 4,198 | 4,127 | 4,178 | +58 | +1.4% | 507,800 |
| 2024/04/11 | 4,088 | 4,121 | 4,081 | 4,120 | -10 | -0.2% | 568,600 |
| 2024/04/10 | 4,122 | 4,151 | 4,111 | 4,130 | +8 | +0.2% | 367,300 |
| 2024/04/09 | 4,096 | 4,133 | 4,080 | 4,122 | -4 | -0.1% | 400,400 |
| 2024/04/08 | 4,120 | 4,151 | 4,100 | 4,126 | +54 | +1.3% | 462,400 |
| 2024/04/05 | 4,025 | 4,082 | 4,007 | 4,072 | -59 | -1.4% | 602,600 |
| 2024/04/04 | 4,144 | 4,170 | 4,112 | 4,131 | +6 | +0.1% | 639,800 |
| 2024/04/03 | 4,106 | 4,148 | 4,096 | 4,125 | -39 | -0.9% | 708,500 |
| 2024/04/02 | 4,170 | 4,190 | 4,121 | 4,164 | -42 | -1% | 563,900 |
| 2024/04/01 | 4,231 | 4,250 | 4,173 | 4,206 | -24 | -0.6% | 413,900 |
| 2024/03/29 | 4,204 | 4,244 | 4,175 | 4,230 | +27 | +0.6% | 721,900 |
| 2024/03/28 | 4,266 | 4,291 | 4,177 | 4,203 | -156 | -3.6% | 1,151,000 |
| 2024/03/27 | 4,368 | 4,396 | 4,322 | 4,359 | -13 | -0.3% | 1,011,500 |
| 2024/03/26 | 4,327 | 4,373 | 4,292 | 4,372 | +36 | +0.8% | 639,700 |
| 2024/03/25 | 4,436 | 4,436 | 4,332 | 4,336 | -100 | -2.3% | 689,800 |
| 2024/03/22 | 4,420 | 4,444 | 4,394 | 4,436 | +16 | +0.4% | 671,400 |
| 2024/03/21 | 4,495 | 4,496 | 4,420 | 4,420 | -11 | -0.2% | 1,070,000 |
| 2024/03/19 | 4,368 | 4,432 | 4,343 | 4,431 | +65 | +1.5% | 797,000 |
| 2024/03/18 | 4,247 | 4,372 | 4,236 | 4,366 | +134 | +3.2% | 825,500 |
| 2024/03/15 | 4,300 | 4,350 | 4,232 | 4,232 | -56 | -1.3% | 1,031,200 |
| 2024/03/14 | 4,220 | 4,289 | 4,213 | 4,288 | +120 | +2.9% | 905,200 |
| 2024/03/13 | 4,188 | 4,256 | 4,119 | 4,168 | +20 | +0.5% | 965,000 |
| 2024/03/12 | 4,127 | 4,156 | 4,051 | 4,148 | -37 | -0.9% | 726,900 |
| 2024/03/11 | 4,230 | 4,245 | 4,123 | 4,185 | -75 | -1.8% | 637,300 |
| 2024/03/08 | 4,243 | 4,282 | 4,207 | 4,260 | -16 | -0.4% | 912,900 |
| 2024/03/07 | 4,267 | 4,291 | 4,240 | 4,276 | +21 | +0.5% | 717,400 |
| 2024/03/06 | 4,100 | 4,264 | 4,092 | 4,255 | +137 | +3.3% | 1,100,600 |
| 2024/03/05 | 4,125 | 4,133 | 4,075 | 4,118 | -1 | ±0% | 514,000 |
| 2024/03/04 | 4,159 | 4,195 | 4,116 | 4,119 | -16 | -0.4% | 830,600 |
| 2024/03/01 | 4,081 | 4,141 | 4,052 | 4,135 | +52 | +1.3% | 673,100 |
| 2024/02/29 | 4,000 | 4,107 | 4,000 | 4,083 | +83 | +2.1% | 1,507,000 |
| 2024/02/28 | 3,987 | 4,005 | 3,965 | 4,000 | ±0 | ±0% | 663,800 |
| 2024/02/27 | 3,934 | 4,022 | 3,934 | 4,000 | +74 | +1.9% | 823,000 |
| 2024/02/26 | 3,920 | 3,968 | 3,905 | 3,926 | +42 | +1.1% | 680,900 |
| 2024/02/22 | 3,840 | 3,888 | 3,840 | 3,884 | +46 | +1.2% | 709,500 |
| 2024/02/21 | 3,822 | 3,849 | 3,800 | 3,838 | -7 | -0.2% | 621,100 |
| 2024/02/20 | 3,830 | 3,862 | 3,810 | 3,845 | +17 | +0.4% | 677,700 |
| 2024/02/19 | 3,846 | 3,851 | 3,815 | 3,828 | -33 | -0.9% | 414,800 |
| 2024/02/16 | 3,862 | 3,878 | 3,826 | 3,861 | +30 | +0.8% | 585,700 |
| 2024/02/15 | 3,868 | 3,873 | 3,781 | 3,831 | +52 | +1.4% | 749,400 |
1～
50
件表示中 / 3445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 | 422,300円 | +5.8% | +4.4% | 1.37% | 22.63倍 | 2.74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 | 261,000円 | +10.5% | +20.5% | 0.84% | 36.90倍 | 3.07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 | 217,400円 | +4.8% | -72.0% | 0.83% | 10.06倍 | 3.06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 | 224,700円 | +11.4% | +13.1% | 0.73% | 41.04倍 | 4.42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 | 160,700円 | +12.2% | -35.2% | 3.11% | 20.62倍 | 0.86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
