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 |
|---|---|---|---|---|---|---|---|
| 2021/02/02 | 4,060 | 4,120 | 4,030 | 4,065 | +50 | +1.2% | 614,200 |
| 2021/02/01 | 3,955 | 4,075 | 3,945 | 4,015 | +30 | +0.8% | 530,400 |
| 2021/01/29 | 4,080 | 4,090 | 3,975 | 3,985 | -100 | -2.4% | 815,400 |
| 2021/01/28 | 4,150 | 4,190 | 4,060 | 4,085 | -70 | -1.7% | 2,711,700 |
| 2021/01/27 | 4,150 | 4,180 | 4,110 | 4,155 | +30 | +0.7% | 685,000 |
| 2021/01/26 | 4,115 | 4,165 | 4,100 | 4,125 | -30 | -0.7% | 540,300 |
| 2021/01/25 | 4,150 | 4,155 | 4,080 | 4,155 | +30 | +0.7% | 418,900 |
| 2021/01/22 | 4,085 | 4,135 | 4,070 | 4,125 | +50 | +1.2% | 566,000 |
| 2021/01/21 | 4,150 | 4,150 | 4,050 | 4,075 | -20 | -0.5% | 745,300 |
| 2021/01/20 | 4,165 | 4,175 | 4,070 | 4,095 | -70 | -1.7% | 608,300 |
| 2021/01/19 | 4,085 | 4,185 | 4,075 | 4,165 | +60 | +1.5% | 490,200 |
| 2021/01/18 | 4,085 | 4,125 | 4,070 | 4,105 | +45 | +1.1% | 331,400 |
| 2021/01/15 | 4,260 | 4,260 | 4,060 | 4,060 | -145 | -3.4% | 724,800 |
| 2021/01/14 | 4,170 | 4,265 | 4,145 | 4,205 | +55 | +1.3% | 919,300 |
| 2021/01/13 | 4,055 | 4,150 | 4,050 | 4,150 | +105 | +2.6% | 617,000 |
| 2021/01/12 | 4,010 | 4,045 | 3,940 | 4,045 | +25 | +0.6% | 716,100 |
| 2021/01/08 | 3,910 | 4,020 | 3,885 | 4,020 | +110 | +2.8% | 771,100 |
| 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 |
1101～
1150
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 | 337,000円 | -4.5% | -19.5% | 1.96% | 21.63倍 | 1.96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 | 257,000円 | +1.3% | +25.5% | 1.17% | 26.51倍 | 2.77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 | 182,400円 | +0.2% | -8.8% | 1.64% | 19.59倍 | 2.74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 | 237,500円 | +10.8% | +36.5% | 1.02% | 56.83倍 | 4.05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 | 146,600円 | -0.7% | +782.4% | 3.41% | 16.08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
