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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,026 | 4,044 | 3,981 | 4,015 | -10 | -0.2% | 699,200 |
| 2024/06/26 | 4,020 | 4,027 | 3,982 | 4,025 | +5 | +0.1% | 695,200 |
| 2024/06/25 | 3,959 | 4,028 | 3,951 | 4,020 | +51 | +1.3% | 605,400 |
| 2024/06/24 | 3,950 | 3,986 | 3,936 | 3,969 | +23 | +0.6% | 473,900 |
| 2024/06/21 | 3,957 | 3,977 | 3,945 | 3,946 | +10 | +0.3% | 753,400 |
| 2024/06/20 | 3,930 | 3,958 | 3,911 | 3,936 | -16 | -0.4% | 369,900 |
| 2024/06/19 | 3,917 | 3,960 | 3,903 | 3,952 | +17 | +0.4% | 377,100 |
| 2024/06/18 | 3,965 | 4,000 | 3,902 | 3,935 | +18 | +0.5% | 692,800 |
| 2024/06/17 | 3,937 | 3,939 | 3,899 | 3,917 | -71 | -1.8% | 432,100 |
| 2024/06/14 | 3,943 | 4,009 | 3,939 | 3,988 | +18 | +0.5% | 774,200 |
| 2024/06/13 | 3,992 | 3,992 | 3,942 | 3,970 | -7 | -0.2% | 427,900 |
| 2024/06/12 | 4,028 | 4,034 | 3,944 | 3,977 | -46 | -1.1% | 712,400 |
| 2024/06/11 | 4,051 | 4,076 | 4,023 | 4,023 | -60 | -1.5% | 423,100 |
| 2024/06/10 | 4,064 | 4,096 | 4,024 | 4,083 | +17 | +0.4% | 434,700 |
| 2024/06/07 | 4,019 | 4,066 | 4,005 | 4,066 | +11 | +0.3% | 490,000 |
| 2024/06/06 | 4,133 | 4,142 | 4,055 | 4,055 | -29 | -0.7% | 498,300 |
| 2024/06/05 | 4,120 | 4,129 | 4,075 | 4,084 | -46 | -1.1% | 660,900 |
| 2024/06/04 | 4,079 | 4,144 | 4,060 | 4,130 | +36 | +0.9% | 463,700 |
| 2024/06/03 | 4,116 | 4,130 | 4,056 | 4,094 | +26 | +0.6% | 696,000 |
| 2024/05/31 | 4,081 | 4,121 | 3,969 | 4,068 | +11 | +0.3% | 3,420,200 |
| 2024/05/30 | 4,090 | 4,106 | 4,041 | 4,057 | -67 | -1.6% | 1,156,300 |
| 2024/05/29 | 4,223 | 4,248 | 4,115 | 4,124 | -121 | -2.9% | 572,100 |
| 2024/05/28 | 4,279 | 4,336 | 4,243 | 4,245 | -43 | -1% | 563,000 |
| 2024/05/27 | 4,265 | 4,303 | 4,224 | 4,288 | +69 | +1.6% | 554,500 |
| 2024/05/24 | 4,233 | 4,281 | 4,219 | 4,219 | -31 | -0.7% | 554,800 |
| 2024/05/23 | 4,319 | 4,319 | 4,233 | 4,250 | -31 | -0.7% | 420,200 |
| 2024/05/22 | 4,281 | 4,328 | 4,252 | 4,281 | -27 | -0.6% | 646,000 |
| 2024/05/21 | 4,340 | 4,399 | 4,306 | 4,308 | -42 | -1% | 481,800 |
| 2024/05/20 | 4,321 | 4,389 | 4,312 | 4,350 | -9 | -0.2% | 495,700 |
| 2024/05/17 | 4,350 | 4,382 | 4,340 | 4,359 | -38 | -0.9% | 448,900 |
| 2024/05/16 | 4,353 | 4,405 | 4,347 | 4,397 | +65 | +1.5% | 462,700 |
| 2024/05/15 | 4,463 | 4,476 | 4,303 | 4,332 | -99 | -2.2% | 755,300 |
| 2024/05/14 | 4,500 | 4,500 | 4,398 | 4,431 | -56 | -1.2% | 680,700 |
| 2024/05/13 | 4,575 | 4,612 | 4,465 | 4,487 | +133 | +3.1% | 1,287,500 |
| 2024/05/10 | 4,375 | 4,420 | 4,332 | 4,354 | -22 | -0.5% | 663,100 |
| 2024/05/09 | 4,357 | 4,392 | 4,338 | 4,376 | +42 | +1% | 493,600 |
| 2024/05/08 | 4,344 | 4,389 | 4,334 | 4,334 | -27 | -0.6% | 610,000 |
| 2024/05/07 | 4,317 | 4,377 | 4,304 | 4,361 | +44 | +1% | 617,100 |
| 2024/05/02 | 4,293 | 4,322 | 4,270 | 4,317 | +24 | +0.6% | 368,200 |
| 2024/05/01 | 4,272 | 4,313 | 4,254 | 4,293 | -18 | -0.4% | 340,000 |
| 2024/04/30 | 4,255 | 4,311 | 4,238 | 4,311 | +88 | +2.1% | 534,400 |
| 2024/04/26 | 4,177 | 4,249 | 4,167 | 4,223 | +46 | +1.1% | 510,700 |
| 2024/04/25 | 4,233 | 4,252 | 4,146 | 4,177 | -77 | -1.8% | 543,900 |
| 2024/04/24 | 4,144 | 4,268 | 4,144 | 4,254 | +104 | +2.5% | 620,200 |
| 2024/04/23 | 4,187 | 4,207 | 4,122 | 4,150 | -5 | -0.1% | 404,700 |
| 2024/04/22 | 4,145 | 4,188 | 4,132 | 4,155 | +51 | +1.2% | 576,000 |
| 2024/04/19 | 4,101 | 4,145 | 4,077 | 4,104 | -86 | -2.1% | 1,331,700 |
| 2024/04/18 | 4,190 | 4,223 | 4,178 | 4,190 | -23 | -0.5% | 650,900 |
| 2024/04/17 | 4,263 | 4,286 | 4,213 | 4,213 | +3 | +0.1% | 770,100 |
| 2024/04/16 | 4,173 | 4,229 | 4,138 | 4,210 | +29 | +0.7% | 584,900 |
101～
150
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
