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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 4,385 | 4,425 | 4,365 | 4,410 | +45 | +1% | 509,700 |
| 2021/07/28 | 4,370 | 4,405 | 4,330 | 4,365 | -95 | -2.1% | 568,900 |
| 2021/07/27 | 4,485 | 4,510 | 4,460 | 4,460 | +5 | +0.1% | 403,900 |
| 2021/07/26 | 4,500 | 4,520 | 4,435 | 4,455 | +95 | +2.2% | 503,500 |
| 2021/07/21 | 4,390 | 4,405 | 4,335 | 4,360 | +5 | +0.1% | 490,600 |
| 2021/07/20 | 4,300 | 4,380 | 4,285 | 4,355 | +30 | +0.7% | 774,900 |
| 2021/07/19 | 4,290 | 4,390 | 4,290 | 4,325 | -20 | -0.5% | 641,900 |
| 2021/07/16 | 4,345 | 4,390 | 4,320 | 4,345 | -20 | -0.5% | 413,000 |
| 2021/07/15 | 4,505 | 4,520 | 4,350 | 4,365 | -135 | -3% | 560,300 |
| 2021/07/14 | 4,455 | 4,525 | 4,445 | 4,500 | +60 | +1.4% | 760,000 |
| 2021/07/13 | 4,445 | 4,470 | 4,425 | 4,440 | +40 | +0.9% | 531,800 |
| 2021/07/12 | 4,415 | 4,415 | 4,345 | 4,400 | +85 | +2% | 539,800 |
| 2021/07/09 | 4,240 | 4,325 | 4,205 | 4,315 | +20 | +0.5% | 834,600 |
| 2021/07/08 | 4,280 | 4,340 | 4,280 | 4,295 | +5 | +0.1% | 571,600 |
| 2021/07/07 | 4,255 | 4,305 | 4,230 | 4,290 | +5 | +0.1% | 437,000 |
| 2021/07/06 | 4,285 | 4,310 | 4,255 | 4,285 | +10 | +0.2% | 221,800 |
| 2021/07/05 | 4,255 | 4,290 | 4,220 | 4,275 | +10 | +0.2% | 381,800 |
| 2021/07/02 | 4,215 | 4,280 | 4,200 | 4,265 | +25 | +0.6% | 527,500 |
| 2021/07/01 | 4,295 | 4,345 | 4,225 | 4,240 | -55 | -1.3% | 668,700 |
| 2021/06/30 | 4,375 | 4,395 | 4,280 | 4,295 | -80 | -1.8% | 924,200 |
| 2021/06/29 | 4,405 | 4,410 | 4,335 | 4,375 | +20 | +0.5% | 773,100 |
| 2021/06/28 | 4,435 | 4,435 | 4,325 | 4,355 | +40 | +0.9% | 783,100 |
| 2021/06/25 | 4,365 | 4,375 | 4,290 | 4,315 | -60 | -1.4% | 800,500 |
| 2021/06/24 | 4,260 | 4,375 | 4,235 | 4,375 | +130 | +3.1% | 1,217,700 |
| 2021/06/23 | 4,260 | 4,285 | 4,225 | 4,245 | +80 | +1.9% | 977,600 |
| 2021/06/22 | 4,115 | 4,175 | 4,105 | 4,165 | +105 | +2.6% | 493,700 |
| 2021/06/21 | 4,075 | 4,130 | 4,045 | 4,060 | -85 | -2.1% | 580,800 |
| 2021/06/18 | 4,155 | 4,210 | 4,115 | 4,145 | +85 | +2.1% | 1,079,600 |
| 2021/06/17 | 4,195 | 4,195 | 4,050 | 4,060 | -85 | -2.1% | 679,200 |
| 2021/06/16 | 4,120 | 4,150 | 4,080 | 4,145 | +5 | +0.1% | 529,800 |
| 2021/06/15 | 4,100 | 4,175 | 4,070 | 4,140 | +85 | +2.1% | 739,000 |
| 2021/06/14 | 4,090 | 4,110 | 4,030 | 4,055 | +5 | +0.1% | 296,300 |
| 2021/06/11 | 4,020 | 4,050 | 4,000 | 4,050 | +55 | +1.4% | 615,200 |
| 2021/06/10 | 4,010 | 4,040 | 3,960 | 3,995 | -25 | -0.6% | 572,400 |
| 2021/06/09 | 4,045 | 4,055 | 3,995 | 4,020 | -35 | -0.9% | 472,600 |
| 2021/06/08 | 4,120 | 4,120 | 3,990 | 4,055 | +115 | +2.9% | 1,022,100 |
| 2021/06/07 | 3,990 | 4,030 | 3,930 | 3,940 | +20 | +0.5% | 720,200 |
| 2021/06/04 | 3,855 | 3,920 | 3,840 | 3,920 | +50 | +1.3% | 500,800 |
| 2021/06/03 | 3,805 | 3,870 | 3,805 | 3,870 | +75 | +2% | 521,600 |
| 2021/06/02 | 3,860 | 3,880 | 3,780 | 3,795 | -65 | -1.7% | 657,800 |
| 2021/06/01 | 3,865 | 3,875 | 3,825 | 3,860 | +25 | +0.7% | 326,800 |
| 2021/05/31 | 3,910 | 3,925 | 3,815 | 3,835 | -80 | -2% | 392,200 |
| 2021/05/28 | 3,900 | 3,930 | 3,880 | 3,915 | +55 | +1.4% | 528,700 |
| 2021/05/27 | 3,755 | 3,860 | 3,730 | 3,860 | +50 | +1.3% | 2,500,400 |
| 2021/05/26 | 3,800 | 3,865 | 3,795 | 3,810 | -40 | -1% | 614,300 |
| 2021/05/25 | 3,845 | 3,860 | 3,795 | 3,850 | +10 | +0.3% | 647,100 |
| 2021/05/24 | 3,845 | 3,890 | 3,815 | 3,840 | -5 | -0.1% | 606,200 |
| 2021/05/21 | 3,850 | 3,870 | 3,820 | 3,845 | +20 | +0.5% | 562,200 |
| 2021/05/20 | 3,750 | 3,855 | 3,740 | 3,825 | +110 | +3% | 818,800 |
| 2021/05/19 | 3,740 | 3,760 | 3,675 | 3,715 | -90 | -2.4% | 842,200 |
801～
850
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
