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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,635 | 2,703 | 2,634 | 2,703 | +68 | +2.6% | 997,700 |
2020/05/08 | 2,635 | 2,646 | 2,601 | 2,635 | +42 | +1.6% | 1,244,100 |
2020/05/07 | 2,600 | 2,618 | 2,581 | 2,593 | -31 | -1.2% | 1,499,200 |
2020/05/01 | 2,685 | 2,729 | 2,606 | 2,624 | -61 | -2.3% | 1,396,100 |
2020/04/30 | 2,753 | 2,763 | 2,678 | 2,685 | -55 | -2% | 2,168,800 |
2020/04/28 | 2,710 | 2,745 | 2,690 | 2,740 | +18 | +0.7% | 799,200 |
2020/04/27 | 2,691 | 2,726 | 2,666 | 2,722 | +32 | +1.2% | 1,178,000 |
2020/04/24 | 2,700 | 2,705 | 2,655 | 2,690 | -56 | -2% | 1,284,200 |
2020/04/23 | 2,805 | 2,819 | 2,730 | 2,746 | -37 | -1.3% | 1,717,200 |
2020/04/22 | 2,764 | 2,797 | 2,742 | 2,783 | +20 | +0.7% | 1,071,200 |
2020/04/21 | 2,830 | 2,873 | 2,757 | 2,763 | -46 | -1.6% | 1,859,000 |
2020/04/20 | 2,780 | 2,810 | 2,757 | 2,809 | -21 | -0.7% | 1,234,300 |
2020/04/17 | 2,839 | 2,867 | 2,796 | 2,830 | +35 | +1.3% | 1,132,300 |
2020/04/16 | 2,780 | 2,818 | 2,756 | 2,795 | -34 | -1.2% | 1,230,500 |
2020/04/15 | 2,768 | 2,860 | 2,765 | 2,829 | +50 | +1.8% | 1,791,400 |
2020/04/14 | 2,803 | 2,814 | 2,696 | 2,779 | -105 | -3.6% | 3,682,000 |
2020/04/13 | 3,005 | 3,150 | 2,867 | 2,884 | -21 | -0.7% | 8,007,500 |
2020/04/10 | 2,723 | 2,954 | 2,616 | 2,905 | +132 | +4.8% | 4,646,900 |
2020/04/09 | 2,892 | 2,898 | 2,745 | 2,773 | -135 | -4.6% | 1,198,600 |
2020/04/08 | 2,880 | 2,919 | 2,859 | 2,908 | +40 | +1.4% | 834,300 |
2020/04/07 | 2,864 | 2,887 | 2,817 | 2,868 | +101 | +3.7% | 1,089,900 |
2020/04/06 | 2,669 | 2,786 | 2,653 | 2,767 | +98 | +3.7% | 856,300 |
2020/04/03 | 2,688 | 2,776 | 2,627 | 2,669 | -1 | ±0% | 993,200 |
2020/04/02 | 2,694 | 2,759 | 2,652 | 2,670 | -74 | -2.7% | 1,311,000 |
2020/04/01 | 2,831 | 2,874 | 2,733 | 2,744 | -101 | -3.6% | 1,258,500 |
2020/03/31 | 2,969 | 3,005 | 2,823 | 2,845 | -105 | -3.6% | 1,714,700 |
2020/03/30 | 2,834 | 2,960 | 2,779 | 2,950 | +23 | +0.8% | 1,276,900 |
2020/03/27 | 2,900 | 2,950 | 2,816 | 2,927 | +125 | +4.5% | 1,401,800 |
2020/03/26 | 2,701 | 2,828 | 2,701 | 2,802 | +39 | +1.4% | 1,385,200 |
2020/03/25 | 2,670 | 2,763 | 2,619 | 2,763 | +218 | +8.6% | 1,510,900 |
2020/03/24 | 2,706 | 2,710 | 2,503 | 2,545 | -62 | -2.4% | 1,796,500 |
2020/03/23 | 2,571 | 2,650 | 2,529 | 2,607 | +86 | +3.4% | 1,706,800 |
2020/03/19 | 2,493 | 2,715 | 2,420 | 2,521 | +98 | +4% | 2,664,400 |
2020/03/18 | 2,461 | 2,500 | 2,387 | 2,423 | -36 | -1.5% | 1,818,900 |
2020/03/17 | 2,285 | 2,492 | 2,228 | 2,459 | +128 | +5.5% | 1,815,900 |
2020/03/16 | 2,433 | 2,533 | 2,326 | 2,331 | -37 | -1.6% | 1,743,100 |
1101~
1150
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