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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 4,660 | 4,675 | 4,615 | 4,620 | -80 | -1.7% | 408,300 |
| 2021/10/11 | 4,600 | 4,700 | 4,535 | 4,700 | +110 | +2.4% | 678,800 |
| 2021/10/08 | 4,635 | 4,690 | 4,585 | 4,590 | +65 | +1.4% | 692,200 |
| 2021/10/07 | 4,610 | 4,630 | 4,525 | 4,525 | -25 | -0.5% | 605,100 |
| 2021/10/06 | 4,625 | 4,735 | 4,535 | 4,550 | -50 | -1.1% | 843,100 |
| 2021/10/05 | 4,585 | 4,655 | 4,520 | 4,600 | -105 | -2.2% | 836,800 |
| 2021/10/04 | 4,850 | 4,875 | 4,670 | 4,705 | -110 | -2.3% | 795,600 |
| 2021/10/01 | 4,885 | 4,930 | 4,800 | 4,815 | -100 | -2% | 696,200 |
| 2021/09/30 | 4,965 | 4,970 | 4,875 | 4,915 | -15 | -0.3% | 764,600 |
| 2021/09/29 | 4,910 | 4,960 | 4,865 | 4,930 | -80 | -1.6% | 962,300 |
| 2021/09/28 | 5,130 | 5,140 | 4,965 | 5,010 | -270 | -5.1% | 1,528,200 |
| 2021/09/27 | 5,370 | 5,380 | 5,270 | 5,280 | -100 | -1.9% | 474,500 |
| 2021/09/24 | 5,310 | 5,390 | 5,290 | 5,380 | +100 | +1.9% | 747,300 |
| 2021/09/22 | 5,310 | 5,330 | 5,270 | 5,280 | -70 | -1.3% | 475,900 |
| 2021/09/21 | 5,260 | 5,390 | 5,220 | 5,350 | -100 | -1.8% | 639,000 |
| 2021/09/17 | 5,420 | 5,470 | 5,380 | 5,450 | +50 | +0.9% | 909,300 |
| 2021/09/16 | 5,450 | 5,450 | 5,350 | 5,400 | -20 | -0.4% | 515,600 |
| 2021/09/15 | 5,450 | 5,450 | 5,310 | 5,420 | -130 | -2.3% | 882,200 |
| 2021/09/14 | 5,450 | 5,550 | 5,400 | 5,550 | +150 | +2.8% | 880,900 |
| 2021/09/13 | 5,400 | 5,450 | 5,360 | 5,400 | ±0 | ±0% | 455,700 |
| 2021/09/10 | 5,280 | 5,400 | 5,280 | 5,400 | +90 | +1.7% | 733,300 |
| 2021/09/09 | 5,300 | 5,360 | 5,280 | 5,310 | -20 | -0.4% | 543,300 |
| 2021/09/08 | 5,330 | 5,330 | 5,250 | 5,330 | -10 | -0.2% | 702,700 |
| 2021/09/07 | 5,350 | 5,410 | 5,320 | 5,340 | +70 | +1.3% | 653,300 |
| 2021/09/06 | 5,200 | 5,300 | 5,190 | 5,270 | +160 | +3.1% | 740,200 |
| 2021/09/03 | 5,040 | 5,110 | 5,000 | 5,110 | +70 | +1.4% | 616,400 |
| 2021/09/02 | 4,990 | 5,080 | 4,990 | 5,040 | +60 | +1.2% | 520,100 |
| 2021/09/01 | 4,960 | 5,010 | 4,940 | 4,980 | +45 | +0.9% | 566,000 |
| 2021/08/31 | 4,895 | 4,970 | 4,860 | 4,935 | +15 | +0.3% | 732,700 |
| 2021/08/30 | 4,960 | 5,020 | 4,885 | 4,920 | +20 | +0.4% | 596,300 |
| 2021/08/27 | 4,925 | 4,930 | 4,865 | 4,900 | +45 | +0.9% | 534,500 |
| 2021/08/26 | 4,980 | 4,995 | 4,845 | 4,855 | -165 | -3.3% | 912,500 |
| 2021/08/25 | 5,000 | 5,040 | 4,980 | 5,020 | +45 | +0.9% | 578,600 |
| 2021/08/24 | 4,885 | 4,990 | 4,880 | 4,975 | +80 | +1.6% | 587,000 |
| 2021/08/23 | 4,815 | 4,915 | 4,800 | 4,895 | +135 | +2.8% | 670,700 |
| 2021/08/20 | 4,685 | 4,835 | 4,685 | 4,760 | +80 | +1.7% | 872,500 |
| 2021/08/19 | 4,695 | 4,725 | 4,660 | 4,680 | -35 | -0.7% | 455,400 |
| 2021/08/18 | 4,710 | 4,735 | 4,660 | 4,715 | +15 | +0.3% | 442,800 |
| 2021/08/17 | 4,690 | 4,740 | 4,675 | 4,700 | +10 | +0.2% | 479,900 |
| 2021/08/16 | 4,660 | 4,705 | 4,620 | 4,690 | +15 | +0.3% | 649,500 |
| 2021/08/13 | 4,650 | 4,700 | 4,635 | 4,675 | +50 | +1.1% | 423,200 |
| 2021/08/12 | 4,730 | 4,730 | 4,590 | 4,625 | -150 | -3.1% | 724,900 |
| 2021/08/11 | 4,800 | 4,830 | 4,745 | 4,775 | +45 | +1% | 637,200 |
| 2021/08/10 | 4,695 | 4,800 | 4,665 | 4,730 | +40 | +0.9% | 798,200 |
| 2021/08/06 | 4,510 | 4,715 | 4,500 | 4,690 | +235 | +5.3% | 1,370,200 |
| 2021/08/05 | 4,470 | 4,505 | 4,435 | 4,455 | +5 | +0.1% | 550,500 |
| 2021/08/04 | 4,460 | 4,480 | 4,435 | 4,450 | -25 | -0.6% | 458,000 |
| 2021/08/03 | 4,470 | 4,515 | 4,450 | 4,475 | -35 | -0.8% | 511,400 |
| 2021/08/02 | 4,390 | 4,510 | 4,385 | 4,510 | +110 | +2.5% | 657,800 |
| 2021/07/30 | 4,405 | 4,445 | 4,390 | 4,400 | -10 | -0.2% | 664,200 |
751～
800
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
