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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,526 | 4,615 | 4,518 | 4,574 | +97 | +2.2% | 1,068,600 |
| 2024/11/01 | 4,500 | 4,541 | 4,464 | 4,477 | -75 | -1.6% | 435,900 |
| 2024/10/31 | 4,547 | 4,583 | 4,520 | 4,552 | -31 | -0.7% | 780,400 |
| 2024/10/30 | 4,557 | 4,609 | 4,551 | 4,583 | +59 | +1.3% | 2,582,900 |
| 2024/10/29 | 4,500 | 4,538 | 4,451 | 4,524 | +10 | +0.2% | 529,800 |
| 2024/10/28 | 4,464 | 4,534 | 4,445 | 4,514 | +11 | +0.2% | 523,600 |
| 2024/10/25 | 4,479 | 4,514 | 4,432 | 4,503 | +31 | +0.7% | 563,700 |
| 2024/10/24 | 4,471 | 4,531 | 4,468 | 4,472 | -37 | -0.8% | 500,500 |
| 2024/10/23 | 4,556 | 4,575 | 4,509 | 4,509 | -29 | -0.6% | 493,100 |
| 2024/10/22 | 4,650 | 4,664 | 4,538 | 4,538 | -99 | -2.1% | 743,400 |
| 2024/10/21 | 4,656 | 4,656 | 4,602 | 4,637 | +2 | ±0% | 803,600 |
| 2024/10/18 | 4,682 | 4,705 | 4,620 | 4,635 | -22 | -0.5% | 784,700 |
| 2024/10/17 | 4,754 | 4,757 | 4,625 | 4,657 | -100 | -2.1% | 930,000 |
| 2024/10/16 | 4,832 | 4,849 | 4,732 | 4,757 | -100 | -2.1% | 1,065,900 |
| 2024/10/15 | 4,889 | 4,905 | 4,824 | 4,857 | +2 | ±0% | 782,800 |
| 2024/10/11 | 4,865 | 4,888 | 4,845 | 4,855 | -42 | -0.9% | 554,100 |
| 2024/10/10 | 4,950 | 4,969 | 4,892 | 4,897 | -24 | -0.5% | 409,500 |
| 2024/10/09 | 4,892 | 4,949 | 4,881 | 4,921 | +60 | +1.2% | 551,200 |
| 2024/10/08 | 4,861 | 4,900 | 4,828 | 4,861 | -34 | -0.7% | 883,200 |
| 2024/10/07 | 4,910 | 4,930 | 4,876 | 4,895 | +21 | +0.4% | 602,000 |
| 2024/10/04 | 4,948 | 4,974 | 4,855 | 4,874 | -26 | -0.5% | 882,600 |
| 2024/10/03 | 4,885 | 4,915 | 4,831 | 4,900 | +178 | +3.8% | 936,800 |
| 2024/10/02 | 4,758 | 4,795 | 4,706 | 4,722 | -103 | -2.1% | 679,200 |
| 2024/10/01 | 4,780 | 4,835 | 4,727 | 4,825 | +51 | +1.1% | 741,300 |
| 2024/09/30 | 4,714 | 4,798 | 4,655 | 4,774 | -124 | -2.5% | 1,127,000 |
| 2024/09/27 | 4,841 | 4,922 | 4,800 | 4,898 | +18 | +0.4% | 983,600 |
| 2024/09/26 | 4,812 | 4,880 | 4,784 | 4,880 | +103 | +2.2% | 1,017,500 |
| 2024/09/25 | 4,734 | 4,824 | 4,708 | 4,777 | +43 | +0.9% | 744,400 |
| 2024/09/24 | 4,625 | 4,763 | 4,621 | 4,734 | +129 | +2.8% | 797,600 |
| 2024/09/20 | 4,698 | 4,698 | 4,571 | 4,605 | +18 | +0.4% | 1,446,100 |
| 2024/09/19 | 4,615 | 4,639 | 4,584 | 4,587 | -32 | -0.7% | 755,300 |
| 2024/09/18 | 4,544 | 4,633 | 4,535 | 4,619 | +68 | +1.5% | 772,400 |
| 2024/09/17 | 4,543 | 4,567 | 4,465 | 4,551 | +21 | +0.5% | 867,400 |
| 2024/09/13 | 4,543 | 4,577 | 4,524 | 4,530 | -64 | -1.4% | 793,900 |
| 2024/09/12 | 4,600 | 4,657 | 4,577 | 4,594 | +64 | +1.4% | 609,200 |
| 2024/09/11 | 4,591 | 4,607 | 4,507 | 4,530 | -61 | -1.3% | 561,300 |
| 2024/09/10 | 4,650 | 4,682 | 4,586 | 4,591 | -62 | -1.3% | 593,000 |
| 2024/09/09 | 4,529 | 4,673 | 4,521 | 4,653 | +32 | +0.7% | 597,300 |
| 2024/09/06 | 4,622 | 4,681 | 4,599 | 4,621 | -2 | ±0% | 646,100 |
| 2024/09/05 | 4,600 | 4,683 | 4,596 | 4,623 | -31 | -0.7% | 555,200 |
| 2024/09/04 | 4,721 | 4,787 | 4,624 | 4,654 | -170 | -3.5% | 758,800 |
| 2024/09/03 | 4,722 | 4,824 | 4,712 | 4,824 | +121 | +2.6% | 605,600 |
| 2024/09/02 | 4,845 | 4,845 | 4,701 | 4,703 | -142 | -2.9% | 705,500 |
| 2024/08/30 | 4,851 | 4,890 | 4,823 | 4,845 | -31 | -0.6% | 1,645,800 |
| 2024/08/29 | 4,855 | 4,896 | 4,851 | 4,876 | -6 | -0.1% | 410,100 |
| 2024/08/28 | 4,920 | 4,928 | 4,856 | 4,882 | -3 | -0.1% | 472,100 |
| 2024/08/27 | 4,830 | 4,908 | 4,816 | 4,885 | +55 | +1.1% | 466,800 |
| 2024/08/26 | 4,844 | 4,849 | 4,805 | 4,830 | -34 | -0.7% | 474,000 |
| 2024/08/23 | 4,811 | 4,864 | 4,735 | 4,864 | +22 | +0.5% | 763,700 |
| 2024/08/22 | 4,870 | 4,921 | 4,831 | 4,842 | -20 | -0.4% | 728,200 |
101～
150
件表示中 / 3673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 | 363,100円 | +5.5% | -2.5% | 1.71% | 18.09倍 | 2.14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 | 276,800円 | +9.6% | +18.6% | 0.94% | 32.79倍 | 3.11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 | 184,300円 | +6.6% | +307.2% | 1.09% | 19.79倍 | 2.96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 | 216,500円 | +8.6% | +16.2% | 1.12% | 31.27倍 | 3.72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 | 139,500円 | +0.4% | -48.4% | 3.94% | 28.67倍 | 0.69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
