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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,920 | 3,968 | 3,905 | 3,926 | +42 | +1.1% | 680,900 |
| 2024/02/22 | 3,840 | 3,888 | 3,840 | 3,884 | +46 | +1.2% | 709,500 |
| 2024/02/21 | 3,822 | 3,849 | 3,800 | 3,838 | -7 | -0.2% | 621,100 |
| 2024/02/20 | 3,830 | 3,862 | 3,810 | 3,845 | +17 | +0.4% | 677,700 |
| 2024/02/19 | 3,846 | 3,851 | 3,815 | 3,828 | -33 | -0.9% | 414,800 |
| 2024/02/16 | 3,862 | 3,878 | 3,826 | 3,861 | +30 | +0.8% | 585,700 |
| 2024/02/15 | 3,868 | 3,873 | 3,781 | 3,831 | +52 | +1.4% | 749,400 |
| 2024/02/14 | 3,811 | 3,813 | 3,745 | 3,779 | -63 | -1.6% | 596,600 |
| 2024/02/13 | 3,858 | 3,858 | 3,796 | 3,842 | +10 | +0.3% | 1,002,700 |
| 2024/02/09 | 3,838 | 3,868 | 3,825 | 3,832 | -11 | -0.3% | 662,300 |
| 2024/02/08 | 3,878 | 3,910 | 3,836 | 3,843 | -19 | -0.5% | 1,199,300 |
| 2024/02/07 | 3,935 | 3,947 | 3,789 | 3,862 | -240 | -5.9% | 1,983,800 |
| 2024/02/06 | 4,150 | 4,156 | 4,085 | 4,102 | -55 | -1.3% | 564,400 |
| 2024/02/05 | 4,161 | 4,168 | 4,127 | 4,157 | +47 | +1.1% | 424,700 |
| 2024/02/02 | 4,130 | 4,156 | 4,109 | 4,110 | +50 | +1.2% | 603,800 |
| 2024/02/01 | 4,061 | 4,096 | 4,034 | 4,060 | -49 | -1.2% | 391,100 |
| 2024/01/31 | 4,041 | 4,115 | 4,036 | 4,109 | +3 | +0.1% | 486,400 |
| 2024/01/30 | 4,148 | 4,148 | 4,100 | 4,106 | +1 | ±0% | 280,300 |
| 2024/01/29 | 4,079 | 4,112 | 4,067 | 4,105 | +10 | +0.2% | 263,300 |
| 2024/01/26 | 4,113 | 4,118 | 4,071 | 4,095 | -33 | -0.8% | 468,200 |
| 2024/01/25 | 4,143 | 4,155 | 4,090 | 4,128 | -39 | -0.9% | 590,700 |
| 2024/01/24 | 4,193 | 4,201 | 4,130 | 4,167 | -35 | -0.8% | 617,000 |
| 2024/01/23 | 4,199 | 4,236 | 4,180 | 4,202 | +39 | +0.9% | 375,900 |
| 2024/01/22 | 4,136 | 4,178 | 4,129 | 4,163 | +38 | +0.9% | 316,000 |
| 2024/01/19 | 4,182 | 4,182 | 4,108 | 4,125 | -2 | ±0% | 317,300 |
| 2024/01/18 | 4,124 | 4,154 | 4,118 | 4,127 | -14 | -0.3% | 412,200 |
| 2024/01/17 | 4,196 | 4,221 | 4,132 | 4,141 | -57 | -1.4% | 491,600 |
| 2024/01/16 | 4,252 | 4,252 | 4,194 | 4,198 | -73 | -1.7% | 368,000 |
| 2024/01/15 | 4,267 | 4,278 | 4,219 | 4,271 | +5 | +0.1% | 405,700 |
| 2024/01/12 | 4,261 | 4,275 | 4,227 | 4,266 | +51 | +1.2% | 699,000 |
| 2024/01/11 | 4,206 | 4,282 | 4,188 | 4,215 | +63 | +1.5% | 914,600 |
| 2024/01/10 | 4,077 | 4,154 | 4,072 | 4,152 | +95 | +2.3% | 670,100 |
| 2024/01/09 | 4,027 | 4,108 | 4,021 | 4,057 | +100 | +2.5% | 972,100 |
| 2024/01/05 | 4,003 | 4,017 | 3,957 | 3,957 | -31 | -0.8% | 540,100 |
| 2024/01/04 | 3,900 | 3,991 | 3,858 | 3,988 | +46 | +1.2% | 658,600 |
| 2023/12/29 | 3,951 | 3,962 | 3,929 | 3,942 | -18 | -0.5% | 421,300 |
| 2023/12/28 | 3,977 | 3,982 | 3,933 | 3,960 | +25 | +0.6% | 355,200 |
| 2023/12/27 | 3,950 | 3,957 | 3,916 | 3,935 | +6 | +0.2% | 503,700 |
| 2023/12/26 | 3,936 | 3,953 | 3,911 | 3,929 | -14 | -0.4% | 395,300 |
| 2023/12/25 | 3,986 | 3,989 | 3,941 | 3,943 | +5 | +0.1% | 214,000 |
| 2023/12/22 | 3,946 | 3,980 | 3,926 | 3,938 | -5 | -0.1% | 422,200 |
| 2023/12/21 | 3,916 | 3,946 | 3,915 | 3,943 | -13 | -0.3% | 423,100 |
| 2023/12/20 | 3,941 | 3,989 | 3,934 | 3,956 | +17 | +0.4% | 602,600 |
| 2023/12/19 | 3,876 | 3,939 | 3,861 | 3,939 | +46 | +1.2% | 565,000 |
| 2023/12/18 | 3,900 | 3,914 | 3,842 | 3,893 | +26 | +0.7% | 595,300 |
| 2023/12/15 | 3,892 | 3,907 | 3,860 | 3,867 | -14 | -0.4% | 863,100 |
| 2023/12/14 | 3,896 | 3,919 | 3,847 | 3,881 | -21 | -0.5% | 538,200 |
| 2023/12/13 | 3,922 | 3,934 | 3,894 | 3,902 | -21 | -0.5% | 431,800 |
| 2023/12/12 | 3,971 | 3,975 | 3,906 | 3,923 | -2 | -0.1% | 536,000 |
| 2023/12/11 | 3,882 | 3,938 | 3,859 | 3,925 | +89 | +2.3% | 762,600 |
51～
100
件表示中 / 3452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 | 435,400円 | +5.8% | +4.4% | 1.33% | 23.33倍 | 2.83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 | 262,700円 | +10.5% | +20.5% | 0.84% | 37.15倍 | 3.09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 | 228,900円 | +4.8% | -72.0% | 0.79% | 10.59倍 | 3.22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 | 232,200円 | +11.4% | +13.1% | 0.71% | 42.41倍 | 4.57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 | 169,300円 | +3.9% | -6.3% | 3.25% | 19.55倍 | 0.86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
