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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 2,841 | 2,900 | 2,835 | 2,878 | +1 | ±0% | 1,275,100 |
| 2020/02/20 | 2,967 | 2,983 | 2,868 | 2,877 | -61 | -2.1% | 774,900 |
| 2020/02/19 | 2,940 | 2,962 | 2,909 | 2,938 | +48 | +1.7% | 1,011,000 |
| 2020/02/18 | 2,938 | 2,943 | 2,873 | 2,890 | -77 | -2.6% | 771,100 |
| 2020/02/17 | 3,020 | 3,025 | 2,924 | 2,967 | -78 | -2.6% | 1,170,200 |
| 2020/02/14 | 2,995 | 3,050 | 2,991 | 3,045 | +40 | +1.3% | 668,800 |
| 2020/02/13 | 2,987 | 3,020 | 2,986 | 3,005 | +21 | +0.7% | 773,600 |
| 2020/02/12 | 3,030 | 3,050 | 2,960 | 2,984 | -11 | -0.4% | 1,382,400 |
| 2020/02/10 | 2,997 | 3,035 | 2,976 | 2,995 | -40 | -1.3% | 960,400 |
| 2020/02/07 | 3,030 | 3,050 | 2,953 | 3,035 | -160 | -5% | 1,972,600 |
| 2020/02/06 | 3,230 | 3,250 | 3,170 | 3,195 | +75 | +2.4% | 1,208,000 |
| 2020/02/05 | 3,190 | 3,195 | 3,105 | 3,120 | ±0 | ±0% | 912,200 |
| 2020/02/04 | 3,120 | 3,155 | 3,090 | 3,120 | +10 | +0.3% | 1,107,800 |
| 2020/02/03 | 3,070 | 3,150 | 3,065 | 3,110 | -10 | -0.3% | 841,600 |
| 2020/01/31 | 3,130 | 3,165 | 3,105 | 3,120 | -30 | -1% | 980,700 |
| 2020/01/30 | 3,235 | 3,245 | 3,145 | 3,150 | -75 | -2.3% | 684,200 |
| 2020/01/29 | 3,200 | 3,250 | 3,180 | 3,225 | +15 | +0.5% | 623,600 |
| 2020/01/28 | 3,155 | 3,225 | 3,150 | 3,210 | +10 | +0.3% | 755,300 |
| 2020/01/27 | 3,150 | 3,220 | 3,140 | 3,200 | -35 | -1.1% | 511,700 |
| 2020/01/24 | 3,225 | 3,265 | 3,205 | 3,235 | ±0 | ±0% | 456,400 |
| 2020/01/23 | 3,245 | 3,275 | 3,225 | 3,235 | -20 | -0.6% | 429,000 |
| 2020/01/22 | 3,270 | 3,285 | 3,235 | 3,255 | +15 | +0.5% | 675,800 |
| 2020/01/21 | 3,280 | 3,290 | 3,230 | 3,240 | -55 | -1.7% | 324,400 |
| 2020/01/20 | 3,295 | 3,315 | 3,290 | 3,295 | +40 | +1.2% | 475,200 |
| 2020/01/17 | 3,285 | 3,290 | 3,235 | 3,255 | -15 | -0.5% | 727,300 |
| 2020/01/16 | 3,275 | 3,285 | 3,260 | 3,270 | -30 | -0.9% | 844,100 |
| 2020/01/15 | 3,380 | 3,380 | 3,295 | 3,300 | -95 | -2.8% | 725,600 |
| 2020/01/14 | 3,435 | 3,435 | 3,375 | 3,395 | -15 | -0.4% | 533,000 |
| 2020/01/10 | 3,415 | 3,420 | 3,355 | 3,410 | +30 | +0.9% | 686,600 |
| 2020/01/09 | 3,365 | 3,390 | 3,360 | 3,380 | +65 | +2% | 613,800 |
| 2020/01/08 | 3,340 | 3,355 | 3,280 | 3,315 | -135 | -3.9% | 1,045,600 |
| 2020/01/07 | 3,415 | 3,465 | 3,415 | 3,450 | +50 | +1.5% | 647,700 |
| 2020/01/06 | 3,370 | 3,405 | 3,360 | 3,400 | -40 | -1.2% | 712,100 |
| 2019/12/30 | 3,495 | 3,495 | 3,430 | 3,440 | -45 | -1.3% | 399,900 |
| 2019/12/27 | 3,500 | 3,505 | 3,485 | 3,485 | +5 | +0.1% | 325,300 |
| 2019/12/26 | 3,480 | 3,490 | 3,470 | 3,480 | +30 | +0.9% | 264,400 |
| 2019/12/25 | 3,500 | 3,500 | 3,430 | 3,450 | -50 | -1.4% | 353,600 |
| 2019/12/24 | 3,485 | 3,510 | 3,470 | 3,500 | +30 | +0.9% | 532,100 |
| 2019/12/23 | 3,465 | 3,470 | 3,430 | 3,470 | +10 | +0.3% | 433,000 |
| 2019/12/20 | 3,440 | 3,475 | 3,420 | 3,460 | +45 | +1.3% | 655,800 |
| 2019/12/19 | 3,400 | 3,435 | 3,385 | 3,415 | +5 | +0.1% | 434,400 |
| 2019/12/18 | 3,450 | 3,465 | 3,395 | 3,410 | -10 | -0.3% | 708,700 |
| 2019/12/17 | 3,385 | 3,420 | 3,365 | 3,420 | +30 | +0.9% | 494,100 |
| 2019/12/16 | 3,360 | 3,420 | 3,350 | 3,390 | +45 | +1.3% | 623,700 |
| 2019/12/13 | 3,390 | 3,390 | 3,320 | 3,345 | +15 | +0.5% | 898,900 |
| 2019/12/12 | 3,370 | 3,370 | 3,300 | 3,330 | -25 | -0.7% | 469,100 |
| 2019/12/11 | 3,390 | 3,395 | 3,350 | 3,355 | ±0 | ±0% | 438,600 |
| 2019/12/10 | 3,365 | 3,375 | 3,345 | 3,355 | -30 | -0.9% | 379,100 |
| 2019/12/09 | 3,385 | 3,395 | 3,345 | 3,385 | +55 | +1.7% | 506,500 |
| 2019/12/06 | 3,335 | 3,340 | 3,315 | 3,330 | +15 | +0.5% | 550,700 |
1151～
1200
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
