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 |
|---|---|---|---|---|---|---|---|
| 2021/09/13 | 5,400 | 5,450 | 5,360 | 5,400 | ±0 | ±0% | 455,700 |
| 2021/09/10 | 5,280 | 5,400 | 5,280 | 5,400 | +90 | +1.7% | 733,300 |
| 2021/09/09 | 5,300 | 5,360 | 5,280 | 5,310 | -20 | -0.4% | 543,300 |
| 2021/09/08 | 5,330 | 5,330 | 5,250 | 5,330 | -10 | -0.2% | 702,700 |
| 2021/09/07 | 5,350 | 5,410 | 5,320 | 5,340 | +70 | +1.3% | 653,300 |
| 2021/09/06 | 5,200 | 5,300 | 5,190 | 5,270 | +160 | +3.1% | 740,200 |
| 2021/09/03 | 5,040 | 5,110 | 5,000 | 5,110 | +70 | +1.4% | 616,400 |
| 2021/09/02 | 4,990 | 5,080 | 4,990 | 5,040 | +60 | +1.2% | 520,100 |
| 2021/09/01 | 4,960 | 5,010 | 4,940 | 4,980 | +45 | +0.9% | 566,000 |
| 2021/08/31 | 4,895 | 4,970 | 4,860 | 4,935 | +15 | +0.3% | 732,700 |
| 2021/08/30 | 4,960 | 5,020 | 4,885 | 4,920 | +20 | +0.4% | 596,300 |
| 2021/08/27 | 4,925 | 4,930 | 4,865 | 4,900 | +45 | +0.9% | 534,500 |
| 2021/08/26 | 4,980 | 4,995 | 4,845 | 4,855 | -165 | -3.3% | 912,500 |
| 2021/08/25 | 5,000 | 5,040 | 4,980 | 5,020 | +45 | +0.9% | 578,600 |
| 2021/08/24 | 4,885 | 4,990 | 4,880 | 4,975 | +80 | +1.6% | 587,000 |
| 2021/08/23 | 4,815 | 4,915 | 4,800 | 4,895 | +135 | +2.8% | 670,700 |
| 2021/08/20 | 4,685 | 4,835 | 4,685 | 4,760 | +80 | +1.7% | 872,500 |
| 2021/08/19 | 4,695 | 4,725 | 4,660 | 4,680 | -35 | -0.7% | 455,400 |
| 2021/08/18 | 4,710 | 4,735 | 4,660 | 4,715 | +15 | +0.3% | 442,800 |
| 2021/08/17 | 4,690 | 4,740 | 4,675 | 4,700 | +10 | +0.2% | 479,900 |
| 2021/08/16 | 4,660 | 4,705 | 4,620 | 4,690 | +15 | +0.3% | 649,500 |
| 2021/08/13 | 4,650 | 4,700 | 4,635 | 4,675 | +50 | +1.1% | 423,200 |
| 2021/08/12 | 4,730 | 4,730 | 4,590 | 4,625 | -150 | -3.1% | 724,900 |
| 2021/08/11 | 4,800 | 4,830 | 4,745 | 4,775 | +45 | +1% | 637,200 |
| 2021/08/10 | 4,695 | 4,800 | 4,665 | 4,730 | +40 | +0.9% | 798,200 |
| 2021/08/06 | 4,510 | 4,715 | 4,500 | 4,690 | +235 | +5.3% | 1,370,200 |
| 2021/08/05 | 4,470 | 4,505 | 4,435 | 4,455 | +5 | +0.1% | 550,500 |
| 2021/08/04 | 4,460 | 4,480 | 4,435 | 4,450 | -25 | -0.6% | 458,000 |
| 2021/08/03 | 4,470 | 4,515 | 4,450 | 4,475 | -35 | -0.8% | 511,400 |
| 2021/08/02 | 4,390 | 4,510 | 4,385 | 4,510 | +110 | +2.5% | 657,800 |
| 2021/07/30 | 4,405 | 4,445 | 4,390 | 4,400 | -10 | -0.2% | 664,200 |
| 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 |
951～
1000
件表示中 / 3753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 | 336,000円 | -4.5% | -19.5% | 1.96% | 21.57倍 | 1.95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 | 256,100円 | +1.3% | +25.5% | 1.17% | 26.42倍 | 2.76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 | 181,100円 | +0.2% | -8.8% | 1.66% | 19.45倍 | 2.72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 | 236,400円 | +10.8% | +36.5% | 1.02% | 56.57倍 | 4.03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 | 147,300円 | -0.7% | +782.4% | 3.39% | 16.15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
