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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 3,040 | 3,060 | 3,020 | 3,020 | +5 | +0.2% | 596,800 |
2018/04/12 | 3,000 | 3,035 | 2,999 | 3,015 | +16 | +0.5% | 629,400 |
2018/04/11 | 3,085 | 3,085 | 2,993 | 2,999 | -86 | -2.8% | 1,018,300 |
2018/04/10 | 3,080 | 3,120 | 3,035 | 3,085 | +5 | +0.2% | 950,900 |
2018/04/09 | 3,040 | 3,095 | 3,025 | 3,080 | +55 | +1.8% | 1,113,700 |
2018/04/06 | 2,980 | 3,050 | 2,970 | 3,025 | +37 | +1.2% | 1,559,700 |
2018/04/05 | 2,979 | 3,020 | 2,948 | 2,988 | +53 | +1.8% | 1,265,400 |
2018/04/04 | 3,000 | 3,005 | 2,928 | 2,935 | -33 | -1.1% | 1,119,200 |
2018/04/03 | 2,911 | 2,994 | 2,905 | 2,968 | +26 | +0.9% | 1,214,700 |
2018/04/02 | 2,947 | 2,978 | 2,933 | 2,942 | -50 | -1.7% | 668,600 |
2018/03/30 | 2,945 | 2,993 | 2,903 | 2,992 | +106 | +3.7% | 1,375,400 |
2018/03/29 | 2,880 | 2,894 | 2,840 | 2,886 | +42 | +1.5% | 1,570,200 |
2018/03/28 | 2,836 | 2,860 | 2,787 | 2,844 | +15 | +0.5% | 1,432,800 |
2018/03/27 | 2,826 | 2,850 | 2,796 | 2,829 | +36 | +1.3% | 1,032,700 |
2018/03/26 | 2,722 | 2,793 | 2,719 | 2,793 | +5 | +0.2% | 977,100 |
2018/03/23 | 2,868 | 2,883 | 2,781 | 2,788 | -195 | -6.5% | 1,352,700 |
2018/03/22 | 2,882 | 2,986 | 2,881 | 2,983 | +114 | +4% | 1,086,800 |
2018/03/20 | 2,879 | 2,879 | 2,835 | 2,869 | -68 | -2.3% | 956,100 |
2018/03/19 | 2,982 | 2,990 | 2,912 | 2,937 | -57 | -1.9% | 940,800 |
2018/03/16 | 2,971 | 3,000 | 2,965 | 2,994 | +25 | +0.8% | 1,230,600 |
2018/03/15 | 2,901 | 2,973 | 2,892 | 2,969 | +68 | +2.3% | 949,500 |
2018/03/14 | 2,915 | 2,919 | 2,894 | 2,901 | -42 | -1.4% | 891,600 |
2018/03/13 | 2,836 | 2,943 | 2,816 | 2,943 | +84 | +2.9% | 921,200 |
2018/03/12 | 2,895 | 2,898 | 2,837 | 2,859 | +30 | +1.1% | 1,010,700 |
2018/03/09 | 2,815 | 2,880 | 2,808 | 2,829 | +52 | +1.9% | 1,514,300 |
2018/03/08 | 2,800 | 2,800 | 2,751 | 2,777 | +52 | +1.9% | 973,700 |
2018/03/07 | 2,709 | 2,760 | 2,707 | 2,725 | -4 | -0.1% | 634,900 |
2018/03/06 | 2,680 | 2,749 | 2,677 | 2,729 | +97 | +3.7% | 712,800 |
2018/03/05 | 2,633 | 2,655 | 2,623 | 2,632 | -25 | -0.9% | 786,800 |
2018/03/02 | 2,631 | 2,672 | 2,626 | 2,657 | -66 | -2.4% | 774,500 |
2018/03/01 | 2,713 | 2,740 | 2,698 | 2,723 | -32 | -1.2% | 982,900 |
2018/02/28 | 2,769 | 2,794 | 2,754 | 2,755 | -14 | -0.5% | 900,200 |
2018/02/27 | 2,770 | 2,780 | 2,725 | 2,769 | +9 | +0.3% | 893,500 |
2018/02/26 | 2,693 | 2,766 | 2,686 | 2,760 | +82 | +3.1% | 919,500 |
2018/02/23 | 2,673 | 2,681 | 2,656 | 2,678 | +7 | +0.3% | 747,500 |
2018/02/22 | 2,650 | 2,688 | 2,644 | 2,671 | -10 | -0.4% | 793,300 |
2018/02/21 | 2,674 | 2,699 | 2,652 | 2,681 | +11 | +0.4% | 849,200 |
2018/02/20 | 2,670 | 2,695 | 2,664 | 2,670 | +2 | +0.1% | 698,300 |
2018/02/19 | 2,645 | 2,668 | 2,621 | 2,668 | +34 | +1.3% | 1,055,900 |
2018/02/16 | 2,658 | 2,676 | 2,627 | 2,634 | -15 | -0.6% | 1,077,500 |
2018/02/15 | 2,621 | 2,661 | 2,609 | 2,649 | +61 | +2.4% | 900,900 |
2018/02/14 | 2,629 | 2,651 | 2,568 | 2,588 | -45 | -1.7% | 1,094,700 |
2018/02/13 | 2,716 | 2,721 | 2,626 | 2,633 | -34 | -1.3% | 1,277,500 |
2018/02/09 | 2,631 | 2,679 | 2,623 | 2,667 | -56 | -2.1% | 1,126,300 |
2018/02/08 | 2,822 | 2,831 | 2,687 | 2,723 | +35 | +1.3% | 1,776,200 |
2018/02/07 | 2,780 | 2,815 | 2,688 | 2,688 | +13 | +0.5% | 1,451,100 |
2018/02/06 | 2,564 | 2,678 | 2,564 | 2,675 | -84 | -3% | 2,104,400 |
2018/02/05 | 2,804 | 2,816 | 2,748 | 2,759 | -123 | -4.3% | 1,615,400 |
2018/02/02 | 2,964 | 2,978 | 2,867 | 2,882 | -51 | -1.7% | 1,585,400 |
2018/02/01 | 3,145 | 3,145 | 2,903 | 2,933 | +182 | +6.6% | 3,134,600 |
1601~
1650
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