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 |
|---|---|---|---|---|---|---|---|
| 2022/04/22 | 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 |
| 2022/03/10 | 3,970 | 3,970 | 3,900 | 3,955 | +145 | +3.8% | 710,300 |
| 2022/03/09 | 3,810 | 3,845 | 3,765 | 3,810 | ±0 | ±0% | 531,800 |
| 2022/03/08 | 3,740 | 3,875 | 3,725 | 3,810 | -10 | -0.3% | 850,000 |
| 2022/03/07 | 3,895 | 3,895 | 3,790 | 3,820 | -130 | -3.3% | 606,800 |
| 2022/03/04 | 3,970 | 4,005 | 3,940 | 3,950 | -55 | -1.4% | 499,400 |
| 2022/03/03 | 3,990 | 4,040 | 3,910 | 4,005 | +50 | +1.3% | 609,600 |
| 2022/03/02 | 4,050 | 4,075 | 3,950 | 3,955 | -175 | -4.2% | 798,500 |
| 2022/03/01 | 4,155 | 4,155 | 4,095 | 4,130 | +25 | +0.6% | 482,800 |
| 2022/02/28 | 4,020 | 4,120 | 4,015 | 4,105 | +70 | +1.7% | 715,800 |
| 2022/02/25 | 3,930 | 4,060 | 3,920 | 4,035 | +175 | +4.5% | 663,700 |
| 2022/02/24 | 3,910 | 3,960 | 3,825 | 3,860 | -120 | -3% | 1,131,100 |
| 2022/02/22 | 3,960 | 4,005 | 3,930 | 3,980 | -40 | -1% | 464,200 |
| 2022/02/21 | 4,010 | 4,050 | 3,985 | 4,020 | -80 | -2% | 450,200 |
| 2022/02/18 | 4,050 | 4,115 | 4,020 | 4,100 | -5 | -0.1% | 513,400 |
| 2022/02/17 | 4,195 | 4,205 | 4,080 | 4,105 | -75 | -1.8% | 511,800 |
| 2022/02/16 | 4,230 | 4,230 | 4,130 | 4,180 | +5 | +0.1% | 618,100 |
| 2022/02/15 | 4,165 | 4,200 | 4,125 | 4,175 | +20 | +0.5% | 542,000 |
| 2022/02/14 | 4,195 | 4,205 | 4,110 | 4,155 | -110 | -2.6% | 528,300 |
| 2022/02/10 | 4,300 | 4,300 | 4,235 | 4,265 | -10 | -0.2% | 576,000 |
| 2022/02/09 | 4,170 | 4,275 | 4,160 | 4,275 | +130 | +3.1% | 656,800 |
801～
850
件表示中 / 3752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 | 339,000円 | -4.5% | -19.5% | 1.95% | 21.77倍 | 1.97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 | 254,500円 | +1.3% | +25.5% | 1.18% | 26.25倍 | 2.74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 | 180,800円 | +0.2% | -8.8% | 1.66% | 19.42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 | 236,000円 | +10.8% | +36.5% | 1.03% | 56.47倍 | 4.02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 | 147,100円 | -0.7% | +782.4% | 3.40% | 16.13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
