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 |
|---|---|---|---|---|---|---|---|
| 2022/02/08 | 4,180 | 4,240 | 4,145 | 4,145 | +25 | +0.6% | 828,600 |
| 2022/02/07 | 4,115 | 4,215 | 4,075 | 4,120 | -25 | -0.6% | 759,100 |
| 2022/02/04 | 4,200 | 4,210 | 4,090 | 4,145 | +45 | +1.1% | 948,100 |
| 2022/02/03 | 4,115 | 4,160 | 4,090 | 4,100 | -100 | -2.4% | 561,100 |
| 2022/02/02 | 4,110 | 4,220 | 4,110 | 4,200 | +95 | +2.3% | 657,200 |
| 2022/02/01 | 4,205 | 4,215 | 4,100 | 4,105 | ±0 | ±0% | 670,600 |
| 2022/01/31 | 3,960 | 4,150 | 3,920 | 4,105 | +105 | +2.6% | 834,100 |
| 2022/01/28 | 3,950 | 4,050 | 3,950 | 4,000 | +120 | +3.1% | 872,500 |
| 2022/01/27 | 4,060 | 4,070 | 3,850 | 3,880 | -205 | -5% | 1,145,800 |
| 2022/01/26 | 4,065 | 4,130 | 4,055 | 4,085 | +30 | +0.7% | 822,400 |
| 2022/01/25 | 4,115 | 4,160 | 4,020 | 4,055 | -40 | -1% | 949,800 |
| 2022/01/24 | 4,050 | 4,100 | 4,005 | 4,095 | +10 | +0.2% | 578,700 |
| 2022/01/21 | 4,030 | 4,110 | 4,015 | 4,085 | +10 | +0.2% | 622,100 |
| 2022/01/20 | 4,000 | 4,095 | 3,975 | 4,075 | +45 | +1.1% | 506,500 |
| 2022/01/19 | 4,080 | 4,105 | 4,020 | 4,030 | -120 | -2.9% | 771,100 |
| 2022/01/18 | 4,180 | 4,215 | 4,115 | 4,150 | +30 | +0.7% | 515,300 |
| 2022/01/17 | 4,175 | 4,175 | 4,110 | 4,120 | -15 | -0.4% | 344,900 |
| 2022/01/14 | 4,215 | 4,215 | 4,090 | 4,135 | -165 | -3.8% | 1,052,900 |
| 2022/01/13 | 4,405 | 4,420 | 4,285 | 4,300 | -110 | -2.5% | 644,800 |
| 2022/01/12 | 4,375 | 4,420 | 4,355 | 4,410 | +120 | +2.8% | 684,100 |
| 2022/01/11 | 4,365 | 4,395 | 4,290 | 4,290 | -45 | -1% | 1,308,400 |
| 2022/01/07 | 4,480 | 4,505 | 4,290 | 4,335 | -205 | -4.5% | 1,703,400 |
| 2022/01/06 | 4,710 | 4,720 | 4,520 | 4,540 | -240 | -5% | 1,073,200 |
| 2022/01/05 | 4,895 | 4,910 | 4,780 | 4,780 | -130 | -2.6% | 608,300 |
| 2022/01/04 | 4,910 | 4,925 | 4,840 | 4,910 | +55 | +1.1% | 432,900 |
| 2021/12/30 | 4,840 | 4,890 | 4,840 | 4,855 | -15 | -0.3% | 369,100 |
| 2021/12/29 | 4,935 | 4,935 | 4,840 | 4,870 | -100 | -2% | 431,100 |
| 2021/12/28 | 4,915 | 4,975 | 4,895 | 4,970 | +125 | +2.6% | 405,000 |
| 2021/12/27 | 4,920 | 4,925 | 4,825 | 4,845 | -95 | -1.9% | 336,200 |
| 2021/12/24 | 4,965 | 4,980 | 4,935 | 4,940 | +5 | +0.1% | 204,300 |
| 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 |
851～
900
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
