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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,895 | 3,955 | 3,830 | 3,910 | -15 | -0.4% | 958,500 |
| 2021/01/06 | 4,015 | 4,040 | 3,915 | 3,925 | -115 | -2.8% | 664,000 |
| 2021/01/05 | 4,005 | 4,055 | 4,000 | 4,040 | +80 | +2% | 546,700 |
| 2021/01/04 | 4,030 | 4,030 | 3,935 | 3,960 | -50 | -1.2% | 389,500 |
| 2020/12/30 | 4,030 | 4,050 | 4,005 | 4,010 | -45 | -1.1% | 448,400 |
| 2020/12/29 | 4,000 | 4,055 | 3,990 | 4,055 | +95 | +2.4% | 476,700 |
| 2020/12/28 | 3,920 | 3,980 | 3,920 | 3,960 | +50 | +1.3% | 467,800 |
| 2020/12/25 | 3,895 | 3,915 | 3,880 | 3,910 | +35 | +0.9% | 232,400 |
| 2020/12/24 | 3,935 | 3,945 | 3,870 | 3,875 | -5 | -0.1% | 379,300 |
| 2020/12/23 | 3,850 | 3,885 | 3,825 | 3,880 | +90 | +2.4% | 453,100 |
| 2020/12/22 | 3,755 | 3,825 | 3,750 | 3,790 | -20 | -0.5% | 487,100 |
| 2020/12/21 | 3,800 | 3,830 | 3,775 | 3,810 | +15 | +0.4% | 421,500 |
| 2020/12/18 | 3,825 | 3,835 | 3,760 | 3,795 | -25 | -0.7% | 652,100 |
| 2020/12/17 | 3,755 | 3,820 | 3,750 | 3,820 | +55 | +1.5% | 423,200 |
| 2020/12/16 | 3,810 | 3,815 | 3,745 | 3,765 | +10 | +0.3% | 368,900 |
| 2020/12/15 | 3,765 | 3,790 | 3,725 | 3,755 | +60 | +1.6% | 619,500 |
| 2020/12/14 | 3,735 | 3,755 | 3,695 | 3,695 | -80 | -2.1% | 626,000 |
| 2020/12/11 | 3,770 | 3,790 | 3,715 | 3,775 | +20 | +0.5% | 608,900 |
| 2020/12/10 | 3,800 | 3,800 | 3,740 | 3,755 | -135 | -3.5% | 990,600 |
| 2020/12/09 | 3,830 | 3,900 | 3,825 | 3,890 | +35 | +0.9% | 440,700 |
| 2020/12/08 | 3,800 | 3,865 | 3,785 | 3,855 | +20 | +0.5% | 483,200 |
| 2020/12/07 | 3,925 | 3,935 | 3,825 | 3,835 | -35 | -0.9% | 461,900 |
| 2020/12/04 | 3,805 | 3,870 | 3,795 | 3,870 | +40 | +1% | 430,200 |
| 2020/12/03 | 3,830 | 3,860 | 3,785 | 3,830 | -10 | -0.3% | 559,000 |
| 2020/12/02 | 3,830 | 3,860 | 3,800 | 3,840 | +85 | +2.3% | 808,200 |
| 2020/12/01 | 3,755 | 3,820 | 3,735 | 3,755 | ±0 | ±0% | 680,400 |
| 2020/11/30 | 3,840 | 3,880 | 3,740 | 3,755 | -25 | -0.7% | 1,210,200 |
| 2020/11/27 | 3,735 | 3,825 | 3,730 | 3,780 | +90 | +2.4% | 1,103,500 |
| 2020/11/26 | 3,625 | 3,700 | 3,610 | 3,690 | +55 | +1.5% | 544,400 |
| 2020/11/25 | 3,700 | 3,710 | 3,615 | 3,635 | -25 | -0.7% | 669,100 |
| 2020/11/24 | 3,605 | 3,695 | 3,605 | 3,660 | +105 | +3% | 890,100 |
| 2020/11/20 | 3,540 | 3,565 | 3,510 | 3,555 | -20 | -0.6% | 611,300 |
| 2020/11/19 | 3,490 | 3,580 | 3,465 | 3,575 | +25 | +0.7% | 1,063,700 |
| 2020/11/18 | 3,520 | 3,585 | 3,490 | 3,550 | -20 | -0.6% | 716,900 |
| 2020/11/17 | 3,600 | 3,600 | 3,535 | 3,570 | -15 | -0.4% | 756,900 |
| 2020/11/16 | 3,480 | 3,595 | 3,465 | 3,585 | +95 | +2.7% | 916,400 |
| 2020/11/13 | 3,465 | 3,545 | 3,450 | 3,490 | -10 | -0.3% | 809,800 |
| 2020/11/12 | 3,480 | 3,500 | 3,430 | 3,500 | -45 | -1.3% | 1,071,000 |
| 2020/11/11 | 3,515 | 3,560 | 3,495 | 3,545 | +60 | +1.7% | 1,412,400 |
| 2020/11/10 | 3,460 | 3,580 | 3,440 | 3,485 | +300 | +9.4% | 2,739,600 |
| 2020/11/09 | 3,150 | 3,200 | 3,120 | 3,185 | +55 | +1.8% | 933,600 |
| 2020/11/06 | 3,090 | 3,140 | 3,065 | 3,130 | +45 | +1.5% | 725,700 |
| 2020/11/05 | 3,025 | 3,090 | 3,010 | 3,085 | +80 | +2.7% | 778,400 |
| 2020/11/04 | 3,045 | 3,045 | 2,985 | 3,005 | ±0 | ±0% | 700,700 |
| 2020/11/02 | 3,000 | 3,040 | 2,986 | 3,005 | +34 | +1.1% | 515,000 |
| 2020/10/30 | 3,020 | 3,055 | 2,961 | 2,971 | -64 | -2.1% | 737,400 |
| 2020/10/29 | 3,015 | 3,035 | 3,000 | 3,035 | -5 | -0.2% | 265,100 |
| 2020/10/28 | 3,050 | 3,075 | 3,030 | 3,040 | -25 | -0.8% | 543,300 |
| 2020/10/27 | 3,030 | 3,065 | 2,980 | 3,065 | +30 | +1% | 628,300 |
| 2020/10/26 | 3,020 | 3,060 | 3,015 | 3,035 | +15 | +0.5% | 483,200 |
951～
1000
件表示中 / 3586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 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56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 | 307,300円 | +9.6% | +18.6% | 0.85% | 36.54倍 | 3.46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 | 245,800円 | +7.8% | +374.1% | 0.81% | 22.91倍 | 3.94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 | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85倍 | 4.71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 | 184,500円 | +1.1% | -48.4% | 2.98% | 39.97倍 | 0.96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
