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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 3,710 | 3,710 | 3,630 | 3,650 | -95 | -2.5% | 553,200 |
| 2022/12/30 | 3,770 | 3,805 | 3,745 | 3,745 | -30 | -0.8% | 338,600 |
| 2022/12/29 | 3,755 | 3,780 | 3,730 | 3,775 | +15 | +0.4% | 285,300 |
| 2022/12/28 | 3,740 | 3,780 | 3,730 | 3,760 | +10 | +0.3% | 351,100 |
| 2022/12/27 | 3,775 | 3,780 | 3,740 | 3,750 | ±0 | ±0% | 203,300 |
| 2022/12/26 | 3,750 | 3,765 | 3,740 | 3,750 | +5 | +0.1% | 184,600 |
| 2022/12/23 | 3,750 | 3,755 | 3,720 | 3,745 | -35 | -0.9% | 327,200 |
| 2022/12/22 | 3,795 | 3,805 | 3,760 | 3,780 | +5 | +0.1% | 336,200 |
| 2022/12/21 | 3,835 | 3,850 | 3,770 | 3,775 | -55 | -1.4% | 571,900 |
| 2022/12/20 | 3,940 | 3,995 | 3,810 | 3,830 | -85 | -2.2% | 666,000 |
| 2022/12/19 | 3,930 | 3,965 | 3,905 | 3,915 | -55 | -1.4% | 438,900 |
| 2022/12/16 | 3,970 | 4,015 | 3,950 | 3,970 | -65 | -1.6% | 1,114,800 |
| 2022/12/15 | 4,065 | 4,065 | 4,015 | 4,035 | -45 | -1.1% | 384,100 |
| 2022/12/14 | 4,080 | 4,095 | 4,040 | 4,080 | ±0 | ±0% | 536,300 |
| 2022/12/13 | 4,100 | 4,115 | 4,060 | 4,080 | +30 | +0.7% | 355,500 |
| 2022/12/12 | 4,000 | 4,095 | 3,995 | 4,050 | +20 | +0.5% | 445,000 |
| 2022/12/09 | 4,045 | 4,075 | 4,010 | 4,030 | +10 | +0.2% | 666,200 |
| 2022/12/08 | 4,000 | 4,050 | 3,985 | 4,020 | +10 | +0.2% | 643,500 |
| 2022/12/07 | 4,055 | 4,080 | 4,010 | 4,010 | -100 | -2.4% | 709,800 |
| 2022/12/06 | 4,105 | 4,140 | 4,100 | 4,110 | -5 | -0.1% | 413,500 |
| 2022/12/05 | 4,100 | 4,155 | 4,090 | 4,115 | +45 | +1.1% | 618,000 |
| 2022/12/02 | 4,135 | 4,140 | 4,040 | 4,070 | -110 | -2.6% | 739,400 |
| 2022/12/01 | 4,230 | 4,230 | 4,150 | 4,180 | ±0 | ±0% | 572,000 |
| 2022/11/30 | 4,160 | 4,185 | 4,130 | 4,180 | -40 | -0.9% | 953,600 |
| 2022/11/29 | 4,235 | 4,245 | 4,195 | 4,220 | -65 | -1.5% | 443,600 |
| 2022/11/28 | 4,285 | 4,320 | 4,260 | 4,285 | +5 | +0.1% | 656,200 |
| 2022/11/25 | 4,320 | 4,325 | 4,275 | 4,280 | -20 | -0.5% | 350,300 |
| 2022/11/24 | 4,295 | 4,320 | 4,280 | 4,300 | +70 | +1.7% | 675,200 |
| 2022/11/22 | 4,185 | 4,275 | 4,185 | 4,230 | +40 | +1% | 535,300 |
| 2022/11/21 | 4,250 | 4,255 | 4,155 | 4,190 | +5 | +0.1% | 431,700 |
| 2022/11/18 | 4,170 | 4,210 | 4,155 | 4,185 | +25 | +0.6% | 508,700 |
| 2022/11/17 | 4,175 | 4,190 | 4,140 | 4,160 | -20 | -0.5% | 331,700 |
| 2022/11/16 | 4,220 | 4,225 | 4,150 | 4,180 | -65 | -1.5% | 553,300 |
| 2022/11/15 | 4,225 | 4,260 | 4,200 | 4,245 | +40 | +1% | 479,500 |
| 2022/11/14 | 4,235 | 4,265 | 4,180 | 4,205 | -30 | -0.7% | 836,700 |
| 2022/11/11 | 4,205 | 4,245 | 4,180 | 4,235 | +155 | +3.8% | 1,271,400 |
| 2022/11/10 | 4,110 | 4,135 | 4,050 | 4,080 | +30 | +0.7% | 831,900 |
| 2022/11/09 | 4,110 | 4,110 | 4,015 | 4,050 | -60 | -1.5% | 906,800 |
| 2022/11/08 | 4,065 | 4,130 | 4,020 | 4,110 | +245 | +6.3% | 1,775,000 |
| 2022/11/07 | 3,820 | 3,875 | 3,815 | 3,865 | +95 | +2.5% | 764,900 |
| 2022/11/04 | 3,815 | 3,825 | 3,755 | 3,770 | -115 | -3% | 652,000 |
| 2022/11/02 | 3,895 | 3,925 | 3,860 | 3,885 | -40 | -1% | 527,700 |
| 2022/11/01 | 3,930 | 3,930 | 3,880 | 3,925 | ±0 | ±0% | 459,100 |
| 2022/10/31 | 3,930 | 3,935 | 3,890 | 3,925 | +50 | +1.3% | 705,800 |
| 2022/10/28 | 3,815 | 3,895 | 3,795 | 3,875 | -10 | -0.3% | 3,438,400 |
| 2022/10/27 | 3,870 | 3,895 | 3,845 | 3,885 | -10 | -0.3% | 603,400 |
| 2022/10/26 | 3,910 | 3,935 | 3,885 | 3,895 | +30 | +0.8% | 621,800 |
| 2022/10/25 | 3,855 | 3,880 | 3,815 | 3,865 | +65 | +1.7% | 638,200 |
| 2022/10/24 | 3,800 | 3,840 | 3,790 | 3,800 | +55 | +1.5% | 626,000 |
| 2022/10/21 | 3,780 | 3,785 | 3,740 | 3,745 | -35 | -0.9% | 828,500 |
451～
500
件表示中 / 3572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 | 447,700円 | +2.6% | +0.1% | 1.38% | 22.70倍 | 2.67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 | 288,600円 | +6.3% | +17.2% | 0.90% | 35.10倍 | 3.23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 | 266,400円 | +7.8% | +374.1% | 0.75% | 25.19倍 | 4.03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 | 243,300円 | +8.6% | +16.2% | 1.00% | 35.15倍 | 4.37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 | 180,000円 | +1.1% | -48.4% | 3.06% | 38.99倍 | 0.91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
