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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 2,959 | 2,974 | 2,915 | 2,915 | -45 | -1.5% | 1,741,900 |
2020/05/28 | 2,905 | 2,974 | 2,900 | 2,960 | +54 | +1.9% | 1,980,300 |
2020/05/27 | 2,900 | 2,922 | 2,873 | 2,906 | -20 | -0.7% | 1,459,600 |
2020/05/26 | 2,825 | 2,927 | 2,802 | 2,926 | +126 | +4.5% | 2,255,000 |
2020/05/25 | 2,835 | 2,858 | 2,782 | 2,800 | +1 | ±0% | 1,484,500 |
2020/05/22 | 2,753 | 2,813 | 2,747 | 2,799 | +40 | +1.4% | 1,583,900 |
2020/05/21 | 2,743 | 2,783 | 2,641 | 2,759 | -47 | -1.7% | 3,588,200 |
2020/05/20 | 2,771 | 2,823 | 2,757 | 2,806 | +56 | +2% | 1,503,700 |
2020/05/19 | 2,765 | 2,773 | 2,733 | 2,750 | +45 | +1.7% | 1,129,000 |
2020/05/18 | 2,754 | 2,758 | 2,701 | 2,705 | -42 | -1.5% | 1,023,100 |
2020/05/15 | 2,709 | 2,753 | 2,701 | 2,747 | +61 | +2.3% | 1,126,500 |
2020/05/14 | 2,721 | 2,728 | 2,677 | 2,686 | -52 | -1.9% | 1,058,200 |
2020/05/13 | 2,719 | 2,748 | 2,704 | 2,738 | -18 | -0.7% | 960,200 |
2020/05/12 | 2,708 | 2,762 | 2,705 | 2,756 | +53 | +2% | 1,026,800 |
1051~
1100
件表示中 / 3572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 | 447,700円 | +2.6% | +0.1% | 1.38% | 22.70倍 | 2.67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 | 288,600円 | +6.3% | +17.2% | 0.90% | 35.10倍 | 3.23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 | 266,400円 | +7.8% | +374.1% | 0.75% | 25.19倍 | 4.03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 | 243,300円 | +8.6% | +16.2% | 1.00% | 35.15倍 | 4.37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 | 180,000円 | +1.1% | -48.4% | 3.06% | 38.99倍 | 0.91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