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 |
|---|---|---|---|---|---|---|---|
| 2023/04/28 | 4,190 | 4,230 | 4,170 | 4,230 | +90 | +2.2% | 629,300 |
| 2023/04/27 | 4,110 | 4,145 | 4,100 | 4,140 | -15 | -0.4% | 487,000 |
| 2023/04/26 | 4,235 | 4,240 | 4,140 | 4,155 | -100 | -2.4% | 513,600 |
| 2023/04/25 | 4,230 | 4,265 | 4,225 | 4,255 | +35 | +0.8% | 367,900 |
| 2023/04/24 | 4,210 | 4,235 | 4,195 | 4,220 | +25 | +0.6% | 254,600 |
| 2023/04/21 | 4,210 | 4,240 | 4,175 | 4,195 | -15 | -0.4% | 458,900 |
| 2023/04/20 | 4,180 | 4,210 | 4,165 | 4,210 | +5 | +0.1% | 395,500 |
| 2023/04/19 | 4,210 | 4,220 | 4,180 | 4,205 | -30 | -0.7% | 293,500 |
| 2023/04/18 | 4,225 | 4,250 | 4,220 | 4,235 | +30 | +0.7% | 375,600 |
| 2023/04/17 | 4,205 | 4,220 | 4,180 | 4,205 | -5 | -0.1% | 384,800 |
| 2023/04/14 | 4,190 | 4,235 | 4,165 | 4,210 | +55 | +1.3% | 592,100 |
| 2023/04/13 | 4,130 | 4,180 | 4,110 | 4,155 | +5 | +0.1% | 336,300 |
| 2023/04/12 | 4,115 | 4,165 | 4,105 | 4,150 | +10 | +0.2% | 409,700 |
| 2023/04/11 | 4,160 | 4,190 | 4,140 | 4,140 | +15 | +0.4% | 357,600 |
| 2023/04/10 | 4,140 | 4,140 | 4,100 | 4,125 | +5 | +0.1% | 333,700 |
| 2023/04/07 | 4,120 | 4,140 | 4,105 | 4,120 | ±0 | ±0% | 422,600 |
| 2023/04/06 | 4,100 | 4,130 | 4,080 | 4,120 | -15 | -0.4% | 514,100 |
| 2023/04/05 | 4,195 | 4,195 | 4,135 | 4,135 | -85 | -2% | 508,600 |
| 2023/04/04 | 4,235 | 4,235 | 4,200 | 4,220 | +15 | +0.4% | 625,900 |
| 2023/04/03 | 4,210 | 4,250 | 4,200 | 4,205 | +65 | +1.6% | 822,300 |
| 2023/03/31 | 4,120 | 4,190 | 4,115 | 4,140 | +50 | +1.2% | 783,600 |
| 2023/03/30 | 4,200 | 4,205 | 4,065 | 4,090 | +40 | +1% | 869,200 |
| 2023/03/29 | 4,040 | 4,050 | 3,970 | 4,050 | +20 | +0.5% | 978,400 |
| 2023/03/28 | 4,045 | 4,060 | 4,015 | 4,030 | +5 | +0.1% | 507,900 |
| 2023/03/27 | 4,020 | 4,035 | 3,990 | 4,025 | +40 | +1% | 430,800 |
| 2023/03/24 | 4,030 | 4,030 | 3,970 | 3,985 | -35 | -0.9% | 555,300 |
| 2023/03/23 | 3,970 | 4,045 | 3,935 | 4,020 | -160 | -3.8% | 1,254,900 |
| 2023/03/22 | 4,155 | 4,200 | 4,120 | 4,180 | +65 | +1.6% | 942,500 |
| 2023/03/20 | 4,135 | 4,155 | 4,085 | 4,115 | -30 | -0.7% | 725,400 |
| 2023/03/17 | 4,045 | 4,145 | 4,025 | 4,145 | +145 | +3.6% | 994,900 |
| 2023/03/16 | 3,915 | 4,015 | 3,905 | 4,000 | +25 | +0.6% | 547,800 |
| 2023/03/15 | 4,010 | 4,010 | 3,960 | 3,975 | +5 | +0.1% | 394,000 |
| 2023/03/14 | 3,960 | 3,995 | 3,910 | 3,970 | -10 | -0.3% | 679,600 |
| 2023/03/13 | 3,990 | 4,005 | 3,935 | 3,980 | -10 | -0.3% | 405,200 |
| 2023/03/10 | 3,995 | 4,045 | 3,980 | 3,990 | -70 | -1.7% | 755,700 |
| 2023/03/09 | 4,015 | 4,060 | 4,015 | 4,060 | +95 | +2.4% | 549,800 |
| 2023/03/08 | 3,950 | 3,980 | 3,925 | 3,965 | +5 | +0.1% | 539,000 |
| 2023/03/07 | 3,930 | 3,975 | 3,905 | 3,960 | +25 | +0.6% | 471,300 |
| 2023/03/06 | 3,900 | 3,935 | 3,885 | 3,935 | +45 | +1.2% | 600,800 |
| 2023/03/03 | 3,940 | 3,945 | 3,885 | 3,890 | -5 | -0.1% | 891,500 |
| 2023/03/02 | 3,960 | 3,965 | 3,885 | 3,895 | -50 | -1.3% | 351,500 |
| 2023/03/01 | 3,905 | 3,955 | 3,885 | 3,945 | +10 | +0.3% | 368,900 |
| 2023/02/28 | 3,930 | 3,965 | 3,930 | 3,935 | +5 | +0.1% | 683,600 |
| 2023/02/27 | 3,935 | 3,945 | 3,905 | 3,930 | +40 | +1% | 508,600 |
| 2023/02/24 | 3,850 | 3,910 | 3,835 | 3,890 | +45 | +1.2% | 579,900 |
| 2023/02/22 | 3,800 | 3,870 | 3,795 | 3,845 | +10 | +0.3% | 854,800 |
| 2023/02/21 | 3,850 | 3,865 | 3,835 | 3,835 | -20 | -0.5% | 404,200 |
| 2023/02/20 | 3,850 | 3,860 | 3,820 | 3,855 | -10 | -0.3% | 597,600 |
| 2023/02/17 | 3,935 | 3,935 | 3,840 | 3,865 | -110 | -2.8% | 752,400 |
| 2023/02/16 | 3,980 | 3,985 | 3,945 | 3,975 | +25 | +0.6% | 450,000 |
551～
600
件表示中 / 3751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 | 335,800円 | -4.5% | -19.5% | 1.97% | 21.56倍 | 1.95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 | 258,200円 | +1.3% | +25.5% | 1.16% | 26.63倍 | 2.78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 | 180,900円 | +0.2% | -8.8% | 1.66% | 19.43倍 | 2.71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 | 238,300円 | +10.8% | +36.5% | 1.02% | 57.02倍 | 4.06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 | 146,400円 | -0.7% | +782.4% | 3.42% | 16.05倍 | 0.76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
