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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 4,915 | 4,940 | 4,885 | 4,935 | +75 | +1.5% | 298,400 |
| 2021/12/22 | 4,870 | 4,890 | 4,820 | 4,860 | -20 | -0.4% | 323,100 |
| 2021/12/21 | 4,870 | 4,890 | 4,810 | 4,880 | +65 | +1.3% | 514,200 |
| 2021/12/20 | 4,880 | 4,910 | 4,790 | 4,815 | -120 | -2.4% | 480,400 |
| 2021/12/17 | 4,985 | 5,010 | 4,900 | 4,935 | -85 | -1.7% | 560,700 |
| 2021/12/16 | 5,000 | 5,040 | 4,950 | 5,020 | +95 | +1.9% | 519,400 |
| 2021/12/15 | 4,950 | 5,000 | 4,910 | 4,925 | -45 | -0.9% | 437,300 |
| 2021/12/14 | 4,920 | 4,995 | 4,920 | 4,970 | +30 | +0.6% | 318,500 |
| 2021/12/13 | 4,920 | 4,965 | 4,910 | 4,940 | +70 | +1.4% | 292,000 |
| 2021/12/10 | 4,910 | 4,965 | 4,870 | 4,870 | -40 | -0.8% | 408,700 |
| 2021/12/09 | 4,990 | 4,995 | 4,905 | 4,910 | -70 | -1.4% | 360,800 |
| 2021/12/08 | 5,010 | 5,020 | 4,970 | 4,980 | +40 | +0.8% | 575,300 |
| 2021/12/07 | 4,880 | 4,950 | 4,855 | 4,940 | +85 | +1.8% | 603,100 |
| 2021/12/06 | 4,875 | 4,940 | 4,855 | 4,855 | +15 | +0.3% | 628,700 |
| 2021/12/03 | 4,770 | 4,845 | 4,715 | 4,840 | +105 | +2.2% | 524,500 |
| 2021/12/02 | 4,730 | 4,790 | 4,705 | 4,735 | -55 | -1.1% | 651,800 |
| 2021/12/01 | 4,800 | 4,855 | 4,735 | 4,790 | -20 | -0.4% | 525,500 |
| 2021/11/30 | 4,860 | 4,915 | 4,795 | 4,810 | +5 | +0.1% | 1,185,300 |
| 2021/11/29 | 4,705 | 4,850 | 4,700 | 4,805 | +45 | +0.9% | 736,700 |
| 2021/11/26 | 4,815 | 4,820 | 4,720 | 4,760 | -65 | -1.3% | 466,100 |
| 2021/11/25 | 4,940 | 4,940 | 4,810 | 4,825 | -80 | -1.6% | 544,200 |
| 2021/11/24 | 4,960 | 4,980 | 4,875 | 4,905 | -105 | -2.1% | 987,600 |
| 2021/11/22 | 4,915 | 5,010 | 4,885 | 5,010 | +120 | +2.5% | 814,900 |
| 2021/11/19 | 4,780 | 4,900 | 4,760 | 4,890 | +130 | +2.7% | 850,400 |
| 2021/11/18 | 4,750 | 4,790 | 4,710 | 4,760 | +5 | +0.1% | 505,500 |
| 2021/11/17 | 4,800 | 4,825 | 4,735 | 4,755 | +5 | +0.1% | 587,300 |
| 2021/11/16 | 4,745 | 4,775 | 4,720 | 4,750 | -5 | -0.1% | 411,400 |
| 2021/11/15 | 4,860 | 4,870 | 4,725 | 4,755 | -65 | -1.3% | 671,900 |
| 2021/11/12 | 4,800 | 4,865 | 4,785 | 4,820 | +40 | +0.8% | 534,200 |
| 2021/11/11 | 4,635 | 4,790 | 4,630 | 4,780 | +115 | +2.5% | 593,100 |
| 2021/11/10 | 4,700 | 4,705 | 4,615 | 4,665 | -100 | -2.1% | 685,500 |
| 2021/11/09 | 4,750 | 4,845 | 4,730 | 4,765 | +90 | +1.9% | 851,300 |
| 2021/11/08 | 4,785 | 4,785 | 4,575 | 4,675 | -50 | -1.1% | 1,361,500 |
| 2021/11/05 | 4,800 | 4,815 | 4,690 | 4,725 | -45 | -0.9% | 511,700 |
| 2021/11/04 | 4,730 | 4,770 | 4,690 | 4,770 | +100 | +2.1% | 586,300 |
| 2021/11/02 | 4,660 | 4,685 | 4,645 | 4,670 | -25 | -0.5% | 409,500 |
| 2021/11/01 | 4,730 | 4,730 | 4,645 | 4,695 | +80 | +1.7% | 519,400 |
| 2021/10/29 | 4,640 | 4,640 | 4,560 | 4,615 | +15 | +0.3% | 561,700 |
| 2021/10/28 | 4,600 | 4,620 | 4,550 | 4,600 | -40 | -0.9% | 707,300 |
| 2021/10/27 | 4,710 | 4,725 | 4,615 | 4,640 | -55 | -1.2% | 419,500 |
| 2021/10/26 | 4,710 | 4,710 | 4,655 | 4,695 | +25 | +0.5% | 449,600 |
| 2021/10/25 | 4,625 | 4,690 | 4,615 | 4,670 | +45 | +1% | 478,900 |
| 2021/10/22 | 4,600 | 4,675 | 4,590 | 4,625 | ±0 | ±0% | 505,200 |
| 2021/10/21 | 4,640 | 4,685 | 4,610 | 4,625 | -75 | -1.6% | 516,100 |
| 2021/10/20 | 4,840 | 4,855 | 4,685 | 4,700 | -90 | -1.9% | 483,800 |
| 2021/10/19 | 4,755 | 4,815 | 4,725 | 4,790 | +65 | +1.4% | 401,200 |
| 2021/10/18 | 4,800 | 4,800 | 4,660 | 4,725 | -40 | -0.8% | 536,600 |
| 2021/10/15 | 4,735 | 4,765 | 4,675 | 4,765 | +80 | +1.7% | 672,000 |
| 2021/10/14 | 4,610 | 4,685 | 4,595 | 4,685 | +125 | +2.7% | 501,700 |
| 2021/10/13 | 4,620 | 4,640 | 4,560 | 4,560 | -60 | -1.3% | 499,700 |
701～
750
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
