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 |
|---|---|---|---|---|---|---|---|
| 2020/01/27 | 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 |
| 2019/12/05 | 3,330 | 3,335 | 3,285 | 3,315 | ±0 | ±0% | 545,000 |
| 2019/12/04 | 3,350 | 3,360 | 3,280 | 3,315 | -70 | -2.1% | 692,700 |
| 2019/12/03 | 3,275 | 3,400 | 3,270 | 3,385 | +70 | +2.1% | 883,700 |
| 2019/12/02 | 3,290 | 3,325 | 3,280 | 3,315 | +20 | +0.6% | 318,000 |
| 2019/11/29 | 3,325 | 3,345 | 3,280 | 3,295 | -10 | -0.3% | 475,900 |
| 2019/11/28 | 3,310 | 3,310 | 3,265 | 3,305 | -10 | -0.3% | 469,400 |
| 2019/11/27 | 3,305 | 3,330 | 3,300 | 3,315 | +15 | +0.5% | 413,500 |
| 2019/11/26 | 3,300 | 3,310 | 3,280 | 3,300 | +50 | +1.5% | 1,293,900 |
| 2019/11/25 | 3,245 | 3,250 | 3,230 | 3,250 | +45 | +1.4% | 396,700 |
| 2019/11/22 | 3,165 | 3,210 | 3,155 | 3,205 | +25 | +0.8% | 399,800 |
| 2019/11/21 | 3,165 | 3,180 | 3,110 | 3,180 | +10 | +0.3% | 669,700 |
| 2019/11/20 | 3,155 | 3,180 | 3,140 | 3,170 | -25 | -0.8% | 545,700 |
| 2019/11/19 | 3,200 | 3,200 | 3,165 | 3,195 | -20 | -0.6% | 421,200 |
| 2019/11/18 | 3,195 | 3,225 | 3,190 | 3,215 | +10 | +0.3% | 516,000 |
| 2019/11/15 | 3,240 | 3,250 | 3,190 | 3,205 | -25 | -0.8% | 728,400 |
| 2019/11/14 | 3,285 | 3,285 | 3,175 | 3,230 | -85 | -2.6% | 860,200 |
| 2019/11/13 | 3,275 | 3,325 | 3,260 | 3,315 | +65 | +2% | 1,019,500 |
| 2019/11/12 | 3,150 | 3,265 | 3,140 | 3,250 | +50 | +1.6% | 989,700 |
1351～
1400
件表示中 / 3754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 | 337,200円 | -4.5% | -19.5% | 1.96% | 21.65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 | 256,300円 | +1.3% | +25.5% | 1.17% | 26.43倍 | 2.76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 | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06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 | 147,400円 | -0.7% | +782.4% | 3.39% | 16.17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
