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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 2,481 | 2,499 | 2,476 | 2,485 | -23 | -0.9% | 1,048,000 |
| 2018/11/19 | 2,444 | 2,518 | 2,440 | 2,508 | +55 | +2.2% | 987,000 |
| 2018/11/16 | 2,565 | 2,567 | 2,442 | 2,453 | -113 | -4.4% | 2,112,900 |
| 2018/11/15 | 2,549 | 2,566 | 2,522 | 2,566 | -6 | -0.2% | 994,700 |
| 2018/11/14 | 2,577 | 2,600 | 2,544 | 2,572 | -21 | -0.8% | 1,148,900 |
| 2018/11/13 | 2,550 | 2,597 | 2,544 | 2,593 | -43 | -1.6% | 1,047,300 |
| 2018/11/12 | 2,659 | 2,667 | 2,628 | 2,636 | -42 | -1.6% | 750,800 |
| 2018/11/09 | 2,690 | 2,709 | 2,661 | 2,678 | -17 | -0.6% | 871,100 |
| 2018/11/08 | 2,775 | 2,776 | 2,685 | 2,695 | -9 | -0.3% | 1,511,600 |
| 2018/11/07 | 2,835 | 2,837 | 2,684 | 2,704 | -181 | -6.3% | 3,064,300 |
| 2018/11/06 | 2,842 | 2,898 | 2,836 | 2,885 | +43 | +1.5% | 1,431,100 |
| 2018/11/05 | 2,852 | 2,880 | 2,822 | 2,842 | -59 | -2% | 1,077,300 |
| 2018/11/02 | 2,801 | 2,903 | 2,787 | 2,901 | +91 | +3.2% | 1,450,400 |
| 2018/11/01 | 2,868 | 2,876 | 2,806 | 2,810 | -43 | -1.5% | 1,084,100 |
| 2018/10/31 | 2,780 | 2,855 | 2,738 | 2,853 | +119 | +4.4% | 1,331,600 |
| 2018/10/30 | 2,723 | 2,804 | 2,686 | 2,734 | +51 | +1.9% | 3,646,000 |
| 2018/10/29 | 2,790 | 2,796 | 2,674 | 2,683 | -120 | -4.3% | 1,551,300 |
| 2018/10/26 | 2,874 | 2,883 | 2,784 | 2,803 | -86 | -3% | 1,285,800 |
| 2018/10/25 | 2,920 | 2,937 | 2,884 | 2,889 | -151 | -5% | 1,158,200 |
| 2018/10/24 | 3,090 | 3,090 | 3,025 | 3,040 | -30 | -1% | 819,200 |
| 2018/10/23 | 3,170 | 3,175 | 3,070 | 3,070 | -125 | -3.9% | 816,100 |
| 2018/10/22 | 3,180 | 3,210 | 3,130 | 3,195 | -35 | -1.1% | 804,700 |
| 2018/10/19 | 3,210 | 3,235 | 3,165 | 3,230 | -15 | -0.5% | 788,200 |
| 2018/10/18 | 3,220 | 3,260 | 3,190 | 3,245 | +35 | +1.1% | 1,053,300 |
| 2018/10/17 | 3,205 | 3,235 | 3,175 | 3,210 | +65 | +2.1% | 849,700 |
| 2018/10/16 | 3,175 | 3,190 | 3,120 | 3,145 | -40 | -1.3% | 947,900 |
| 2018/10/15 | 3,205 | 3,220 | 3,180 | 3,185 | -40 | -1.2% | 916,400 |
| 2018/10/12 | 3,155 | 3,235 | 3,155 | 3,225 | +45 | +1.4% | 1,000,500 |
| 2018/10/11 | 3,195 | 3,230 | 3,155 | 3,180 | -135 | -4.1% | 1,313,900 |
| 2018/10/10 | 3,375 | 3,400 | 3,305 | 3,315 | -20 | -0.6% | 1,130,200 |
| 2018/10/09 | 3,420 | 3,425 | 3,325 | 3,335 | -75 | -2.2% | 917,800 |
| 2018/10/05 | 3,425 | 3,455 | 3,380 | 3,410 | -65 | -1.9% | 893,100 |
| 2018/10/04 | 3,535 | 3,550 | 3,435 | 3,475 | +10 | +0.3% | 919,600 |
| 2018/10/03 | 3,530 | 3,560 | 3,455 | 3,465 | -55 | -1.6% | 840,200 |
| 2018/10/02 | 3,580 | 3,595 | 3,520 | 3,520 | -40 | -1.1% | 750,900 |
| 2018/10/01 | 3,550 | 3,580 | 3,525 | 3,560 | ±0 | ±0% | 845,900 |
| 2018/09/28 | 3,625 | 3,650 | 3,540 | 3,560 | -10 | -0.3% | 830,500 |
| 2018/09/27 | 3,625 | 3,670 | 3,565 | 3,570 | -40 | -1.1% | 1,045,700 |
| 2018/09/26 | 3,540 | 3,610 | 3,535 | 3,610 | +95 | +2.7% | 1,321,400 |
| 2018/09/25 | 3,395 | 3,515 | 3,390 | 3,515 | +120 | +3.5% | 1,330,700 |
| 2018/09/21 | 3,380 | 3,400 | 3,345 | 3,395 | +60 | +1.8% | 1,061,900 |
| 2018/09/20 | 3,395 | 3,395 | 3,315 | 3,335 | +5 | +0.2% | 1,117,800 |
| 2018/09/19 | 3,310 | 3,340 | 3,265 | 3,330 | +55 | +1.7% | 1,202,100 |
| 2018/09/18 | 3,270 | 3,285 | 3,215 | 3,275 | +35 | +1.1% | 689,700 |
| 2018/09/14 | 3,155 | 3,250 | 3,150 | 3,240 | +130 | +4.2% | 988,900 |
| 2018/09/13 | 3,120 | 3,190 | 3,080 | 3,110 | -25 | -0.8% | 791,900 |
| 2018/09/12 | 3,235 | 3,240 | 3,130 | 3,135 | -65 | -2% | 586,100 |
| 2018/09/11 | 3,220 | 3,230 | 3,150 | 3,200 | -10 | -0.3% | 690,600 |
| 2018/09/10 | 3,195 | 3,255 | 3,185 | 3,210 | -10 | -0.3% | 568,500 |
| 2018/09/07 | 3,215 | 3,245 | 3,195 | 3,220 | -35 | -1.1% | 759,200 |
1451～
1500
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
