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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 2022/10/20 | 3,795 | 3,820 | 3,755 | 3,780 | -60 | -1.6% | 753,300 |
| 2022/10/19 | 3,835 | 3,860 | 3,825 | 3,840 | ±0 | ±0% | 518,800 |
| 2022/10/18 | 3,850 | 3,855 | 3,795 | 3,840 | +60 | +1.6% | 648,900 |
| 2022/10/17 | 3,770 | 3,800 | 3,735 | 3,780 | -55 | -1.4% | 782,100 |
| 2022/10/14 | 3,820 | 3,850 | 3,785 | 3,835 | +85 | +2.3% | 801,600 |
| 2022/10/13 | 3,795 | 3,800 | 3,750 | 3,750 | -55 | -1.4% | 708,300 |
| 2022/10/12 | 3,820 | 3,840 | 3,780 | 3,805 | -40 | -1% | 810,700 |
| 2022/10/11 | 3,840 | 3,900 | 3,810 | 3,845 | -120 | -3% | 989,100 |
| 2022/10/07 | 3,955 | 4,000 | 3,925 | 3,965 | -45 | -1.1% | 626,500 |
| 2022/10/06 | 3,960 | 4,025 | 3,950 | 4,010 | +25 | +0.6% | 703,300 |
| 2022/10/05 | 3,975 | 4,010 | 3,935 | 3,985 | +60 | +1.5% | 861,200 |
| 2022/10/04 | 3,895 | 3,930 | 3,855 | 3,925 | +85 | +2.2% | 711,200 |
| 2022/10/03 | 3,770 | 3,845 | 3,755 | 3,840 | +45 | +1.2% | 667,700 |
| 2022/09/30 | 3,800 | 3,855 | 3,775 | 3,795 | -25 | -0.7% | 793,700 |
| 2022/09/29 | 3,860 | 3,865 | 3,735 | 3,820 | -30 | -0.8% | 1,112,400 |
| 2022/09/28 | 3,725 | 3,855 | 3,725 | 3,850 | +95 | +2.5% | 1,201,700 |
| 2022/09/27 | 3,750 | 3,775 | 3,720 | 3,755 | +50 | +1.3% | 644,900 |
| 2022/09/26 | 3,760 | 3,770 | 3,700 | 3,705 | -100 | -2.6% | 872,600 |
| 2022/09/22 | 3,795 | 3,825 | 3,760 | 3,805 | -10 | -0.3% | 772,700 |
| 2022/09/21 | 3,810 | 3,845 | 3,790 | 3,815 | -50 | -1.3% | 1,031,600 |
| 2022/09/20 | 3,955 | 3,955 | 3,865 | 3,865 | -45 | -1.2% | 875,900 |
| 2022/09/16 | 3,930 | 3,965 | 3,900 | 3,910 | -70 | -1.8% | 1,152,600 |
| 2022/09/15 | 4,010 | 4,020 | 3,965 | 3,980 | -50 | -1.2% | 862,300 |
| 2022/09/14 | 4,000 | 4,055 | 4,000 | 4,030 | -105 | -2.5% | 772,500 |
| 2022/09/13 | 4,120 | 4,160 | 4,115 | 4,135 | +5 | +0.1% | 396,100 |
| 2022/09/12 | 4,180 | 4,180 | 4,120 | 4,130 | -10 | -0.2% | 339,100 |
| 2022/09/09 | 4,135 | 4,160 | 4,115 | 4,140 | -5 | -0.1% | 691,900 |
| 2022/09/08 | 4,100 | 4,160 | 4,075 | 4,145 | +95 | +2.3% | 869,000 |
| 2022/09/07 | 4,100 | 4,100 | 4,015 | 4,050 | -40 | -1% | 766,100 |
| 2022/09/06 | 4,080 | 4,110 | 4,050 | 4,090 | +100 | +2.5% | 1,012,200 |
| 2022/09/05 | 4,005 | 4,020 | 3,965 | 3,990 | +40 | +1% | 629,100 |
| 2022/09/02 | 3,985 | 4,005 | 3,930 | 3,950 | -65 | -1.6% | 954,200 |
| 2022/09/01 | 4,065 | 4,075 | 4,015 | 4,015 | -75 | -1.8% | 697,400 |
| 2022/08/31 | 4,045 | 4,090 | 4,035 | 4,090 | +10 | +0.2% | 743,800 |
| 2022/08/30 | 4,055 | 4,095 | 4,045 | 4,080 | +30 | +0.7% | 639,100 |
| 2022/08/29 | 4,050 | 4,090 | 4,040 | 4,050 | -105 | -2.5% | 1,045,700 |
| 2022/08/26 | 4,180 | 4,230 | 4,140 | 4,155 | -90 | -2.1% | 2,044,600 |
| 2022/08/25 | 4,330 | 4,345 | 4,240 | 4,245 | -75 | -1.7% | 1,050,100 |
| 2022/08/24 | 4,295 | 4,335 | 4,280 | 4,320 | -45 | -1% | 453,400 |
| 2022/08/23 | 4,370 | 4,390 | 4,335 | 4,365 | -35 | -0.8% | 391,100 |
601～
650
件表示中 / 3682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 | 368,800円 | +5.5% | -2.5% | 1.68% | 18.37倍 | 2.17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 | 270,700円 | +9.6% | +18.6% | 0.96% | 32.07倍 | 3.04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 | 179,400円 | +6.6% | +307.2% | 1.11% | 19.27倍 | 2.88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 | 218,400円 | +8.6% | +16.2% | 1.11% | 31.55倍 | 3.76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 | 148,000円 | +0.4% | -48.4% | 3.72% | 30.42倍 | 0.73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
