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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 4,650 | 4,730 | 4,635 | 4,635 | -70 | -1.5% | 616,900 |
| 2022/05/25 | 4,660 | 4,775 | 4,625 | 4,705 | +55 | +1.2% | 1,028,600 |
| 2022/05/24 | 4,775 | 4,775 | 4,620 | 4,650 | -180 | -3.7% | 1,068,800 |
| 2022/05/23 | 4,850 | 4,875 | 4,765 | 4,830 | +85 | +1.8% | 705,700 |
| 2022/05/20 | 4,755 | 4,780 | 4,710 | 4,745 | -10 | -0.2% | 750,900 |
| 2022/05/19 | 4,635 | 4,765 | 4,605 | 4,755 | +20 | +0.4% | 799,100 |
| 2022/05/18 | 4,685 | 4,750 | 4,640 | 4,735 | +70 | +1.5% | 973,900 |
| 2022/05/17 | 4,610 | 4,675 | 4,595 | 4,665 | +25 | +0.5% | 684,700 |
| 2022/05/16 | 4,630 | 4,655 | 4,575 | 4,640 | +80 | +1.8% | 966,200 |
| 2022/05/13 | 4,520 | 4,575 | 4,510 | 4,560 | +20 | +0.4% | 1,276,600 |
| 2022/05/12 | 4,485 | 4,570 | 4,470 | 4,540 | -15 | -0.3% | 1,429,600 |
| 2022/05/11 | 4,600 | 4,715 | 4,550 | 4,555 | +235 | +5.4% | 2,027,700 |
| 2022/05/10 | 4,295 | 4,320 | 4,220 | 4,320 | -30 | -0.7% | 1,014,200 |
| 2022/05/09 | 4,320 | 4,365 | 4,315 | 4,350 | -20 | -0.5% | 750,300 |
| 2022/05/06 | 4,320 | 4,380 | 4,270 | 4,370 | +40 | +0.9% | 676,700 |
| 2022/05/02 | 4,330 | 4,345 | 4,295 | 4,330 | +45 | +1.1% | 829,100 |
| 2022/04/28 | 4,250 | 4,290 | 4,185 | 4,285 | +85 | +2% | 742,800 |
| 2022/04/27 | 4,115 | 4,205 | 4,100 | 4,200 | -15 | -0.4% | 837,100 |
| 2022/04/26 | 4,250 | 4,250 | 4,180 | 4,215 | +70 | +1.7% | 686,500 |
| 2022/04/25 | 4,070 | 4,175 | 4,055 | 4,145 | +5 | +0.1% | 549,700 |
| 2022/04/22 | 4,085 | 4,155 | 4,080 | 4,140 | -40 | -1% | 390,800 |
| 2022/04/21 | 4,140 | 4,200 | 4,130 | 4,180 | +65 | +1.6% | 465,500 |
| 2022/04/20 | 4,125 | 4,150 | 4,105 | 4,115 | +60 | +1.5% | 693,900 |
| 2022/04/19 | 4,065 | 4,085 | 4,045 | 4,055 | +80 | +2% | 355,000 |
| 2022/04/18 | 3,980 | 4,000 | 3,905 | 3,975 | -75 | -1.9% | 428,000 |
| 2022/04/15 | 4,075 | 4,105 | 4,030 | 4,050 | -95 | -2.3% | 470,800 |
| 2022/04/14 | 4,145 | 4,165 | 4,110 | 4,145 | +10 | +0.2% | 350,300 |
| 2022/04/13 | 4,115 | 4,170 | 4,100 | 4,135 | +70 | +1.7% | 513,700 |
| 2022/04/12 | 4,075 | 4,125 | 4,055 | 4,065 | -65 | -1.6% | 580,800 |
| 2022/04/11 | 4,115 | 4,140 | 4,095 | 4,130 | -55 | -1.3% | 459,800 |
| 2022/04/08 | 4,175 | 4,190 | 4,155 | 4,185 | +80 | +1.9% | 549,500 |
| 2022/04/07 | 4,150 | 4,150 | 4,080 | 4,105 | -115 | -2.7% | 587,500 |
| 2022/04/06 | 4,240 | 4,240 | 4,185 | 4,220 | -85 | -2% | 430,200 |
| 2022/04/05 | 4,365 | 4,365 | 4,290 | 4,305 | +10 | +0.2% | 437,100 |
| 2022/04/04 | 4,220 | 4,295 | 4,205 | 4,295 | +45 | +1.1% | 291,200 |
| 2022/04/01 | 4,210 | 4,275 | 4,165 | 4,250 | +15 | +0.4% | 637,300 |
| 2022/03/31 | 4,300 | 4,325 | 4,235 | 4,235 | -55 | -1.3% | 524,800 |
| 2022/03/30 | 4,390 | 4,405 | 4,230 | 4,290 | -85 | -1.9% | 615,500 |
| 2022/03/29 | 4,365 | 4,385 | 4,285 | 4,375 | +75 | +1.7% | 873,900 |
| 2022/03/28 | 4,325 | 4,345 | 4,275 | 4,300 | -50 | -1.1% | 603,000 |
| 2022/03/25 | 4,345 | 4,365 | 4,290 | 4,350 | +45 | +1% | 801,000 |
| 2022/03/24 | 4,185 | 4,310 | 4,155 | 4,305 | +70 | +1.7% | 827,800 |
| 2022/03/23 | 4,110 | 4,250 | 4,105 | 4,235 | +185 | +4.6% | 681,200 |
| 2022/03/22 | 4,095 | 4,095 | 4,015 | 4,050 | +5 | +0.1% | 670,600 |
| 2022/03/18 | 4,020 | 4,070 | 3,970 | 4,045 | +95 | +2.4% | 1,243,400 |
| 2022/03/17 | 3,955 | 3,990 | 3,920 | 3,950 | +150 | +3.9% | 713,100 |
| 2022/03/16 | 3,805 | 3,850 | 3,780 | 3,800 | +65 | +1.7% | 811,300 |
| 2022/03/15 | 3,695 | 3,770 | 3,685 | 3,735 | +20 | +0.5% | 663,100 |
| 2022/03/14 | 3,750 | 3,815 | 3,710 | 3,715 | -95 | -2.5% | 679,900 |
| 2022/03/11 | 3,865 | 3,900 | 3,780 | 3,810 | -145 | -3.7% | 607,300 |
601～
650
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
