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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 3,120 | 3,160 | 3,085 | 3,160 | +50 | +1.6% | 788,600 |
2020/08/11 | 3,160 | 3,200 | 3,090 | 3,110 | -60 | -1.9% | 1,126,700 |
2020/08/07 | 3,060 | 3,195 | 3,060 | 3,170 | +388 | +13.9% | 3,401,800 |
2020/08/06 | 2,765 | 2,792 | 2,750 | 2,782 | +17 | +0.6% | 790,500 |
2020/08/05 | 2,750 | 2,765 | 2,732 | 2,765 | +8 | +0.3% | 640,700 |
2020/08/04 | 2,741 | 2,773 | 2,731 | 2,757 | +34 | +1.2% | 572,100 |
2020/08/03 | 2,710 | 2,723 | 2,683 | 2,723 | +62 | +2.3% | 531,000 |
2020/07/31 | 2,740 | 2,740 | 2,661 | 2,661 | -79 | -2.9% | 851,700 |
2020/07/30 | 2,785 | 2,800 | 2,732 | 2,740 | -47 | -1.7% | 826,900 |
2020/07/29 | 2,798 | 2,818 | 2,783 | 2,787 | -47 | -1.7% | 777,400 |
2020/07/28 | 2,838 | 2,890 | 2,823 | 2,834 | +24 | +0.9% | 1,082,300 |
2020/07/27 | 2,800 | 2,817 | 2,771 | 2,810 | -35 | -1.2% | 1,230,200 |
2020/07/22 | 2,862 | 2,865 | 2,822 | 2,845 | -54 | -1.9% | 1,285,900 |
2020/07/21 | 2,900 | 2,952 | 2,891 | 2,899 | -11 | -0.4% | 868,800 |
2020/07/20 | 2,895 | 2,914 | 2,881 | 2,910 | +24 | +0.8% | 412,800 |
2020/07/17 | 2,914 | 2,926 | 2,876 | 2,886 | -28 | -1% | 420,600 |
2020/07/16 | 2,916 | 2,919 | 2,884 | 2,914 | -7 | -0.2% | 638,400 |
2020/07/15 | 2,921 | 2,925 | 2,889 | 2,921 | +15 | +0.5% | 559,600 |
2020/07/14 | 2,928 | 2,928 | 2,881 | 2,906 | -12 | -0.4% | 451,200 |
2020/07/13 | 2,899 | 2,918 | 2,874 | 2,918 | +42 | +1.5% | 520,500 |
2020/07/10 | 2,906 | 2,906 | 2,875 | 2,876 | -11 | -0.4% | 679,500 |
2020/07/09 | 2,888 | 2,907 | 2,861 | 2,887 | -11 | -0.4% | 716,900 |
2020/07/08 | 2,907 | 2,943 | 2,898 | 2,898 | -31 | -1.1% | 498,600 |
2020/07/07 | 2,960 | 2,963 | 2,919 | 2,929 | +1 | ±0% | 679,600 |
2020/07/06 | 2,891 | 2,934 | 2,885 | 2,928 | +36 | +1.2% | 798,800 |
2020/07/03 | 2,862 | 2,893 | 2,851 | 2,892 | +68 | +2.4% | 618,300 |
2020/07/02 | 2,850 | 2,850 | 2,812 | 2,824 | -21 | -0.7% | 660,000 |
2020/07/01 | 2,904 | 2,920 | 2,833 | 2,845 | -23 | -0.8% | 940,100 |
2020/06/30 | 2,917 | 2,917 | 2,863 | 2,868 | +21 | +0.7% | 850,600 |
2020/06/29 | 2,894 | 2,894 | 2,842 | 2,847 | -70 | -2.4% | 898,800 |
2020/06/26 | 2,900 | 2,924 | 2,871 | 2,917 | +65 | +2.3% | 1,061,600 |
2020/06/25 | 2,869 | 2,873 | 2,839 | 2,852 | -6 | -0.2% | 795,700 |
2020/06/24 | 2,851 | 2,872 | 2,846 | 2,858 | -8 | -0.3% | 664,900 |
2020/06/23 | 2,864 | 2,887 | 2,818 | 2,866 | +19 | +0.7% | 966,000 |
2020/06/22 | 2,842 | 2,861 | 2,826 | 2,847 | -20 | -0.7% | 543,200 |
2020/06/19 | 2,859 | 2,873 | 2,812 | 2,867 | +27 | +1% | 1,375,900 |
2020/06/18 | 2,822 | 2,843 | 2,810 | 2,840 | +27 | +1% | 967,600 |
2020/06/17 | 2,787 | 2,820 | 2,772 | 2,813 | +27 | +1% | 1,071,200 |
2020/06/16 | 2,758 | 2,794 | 2,734 | 2,786 | +108 | +4% | 1,030,500 |
2020/06/15 | 2,787 | 2,796 | 2,678 | 2,678 | -132 | -4.7% | 1,254,100 |
2020/06/12 | 2,788 | 2,824 | 2,752 | 2,810 | -78 | -2.7% | 1,344,600 |
2020/06/11 | 2,932 | 2,934 | 2,876 | 2,888 | -26 | -0.9% | 922,900 |
2020/06/10 | 2,909 | 2,931 | 2,898 | 2,914 | +7 | +0.2% | 969,700 |
2020/06/09 | 2,894 | 2,909 | 2,862 | 2,907 | -29 | -1% | 1,203,400 |
2020/06/08 | 2,997 | 2,997 | 2,906 | 2,936 | -14 | -0.5% | 1,191,600 |
2020/06/05 | 2,950 | 2,959 | 2,924 | 2,950 | -33 | -1.1% | 904,800 |
2020/06/04 | 3,000 | 3,020 | 2,954 | 2,983 | -17 | -0.6% | 1,119,800 |
2020/06/03 | 3,000 | 3,010 | 2,979 | 3,000 | +33 | +1.1% | 1,126,800 |
2020/06/02 | 3,000 | 3,005 | 2,957 | 2,967 | +16 | +0.5% | 1,520,400 |
2020/06/01 | 2,912 | 2,958 | 2,902 | 2,951 | +36 | +1.2% | 883,800 |
1051~
1100
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