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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 2,810 | 2,835 | 2,750 | 2,751 | -103 | -3.6% | 1,269,000 |
2018/01/30 | 2,892 | 2,905 | 2,848 | 2,854 | -38 | -1.3% | 975,700 |
2018/01/29 | 2,881 | 2,919 | 2,866 | 2,892 | +20 | +0.7% | 996,600 |
2018/01/26 | 2,893 | 2,898 | 2,851 | 2,872 | +79 | +2.8% | 1,462,000 |
2018/01/25 | 2,801 | 2,815 | 2,789 | 2,793 | -43 | -1.5% | 764,200 |
2018/01/24 | 2,795 | 2,842 | 2,780 | 2,836 | +28 | +1% | 947,200 |
2018/01/23 | 2,800 | 2,813 | 2,781 | 2,808 | +22 | +0.8% | 576,200 |
2018/01/22 | 2,796 | 2,796 | 2,761 | 2,786 | -12 | -0.4% | 654,700 |
2018/01/19 | 2,820 | 2,829 | 2,777 | 2,798 | +7 | +0.3% | 673,800 |
2018/01/18 | 2,888 | 2,888 | 2,787 | 2,791 | -72 | -2.5% | 1,322,700 |
2018/01/17 | 2,832 | 2,873 | 2,830 | 2,863 | +13 | +0.5% | 1,093,100 |
2018/01/16 | 2,818 | 2,855 | 2,780 | 2,850 | +82 | +3% | 972,100 |
2018/01/15 | 2,790 | 2,793 | 2,764 | 2,768 | +45 | +1.7% | 868,000 |
2018/01/12 | 2,731 | 2,747 | 2,694 | 2,723 | -10 | -0.4% | 932,300 |
2018/01/11 | 2,767 | 2,767 | 2,718 | 2,733 | -63 | -2.3% | 1,035,200 |
2018/01/10 | 2,877 | 2,877 | 2,774 | 2,796 | -81 | -2.8% | 944,100 |
2018/01/09 | 2,871 | 2,894 | 2,851 | 2,877 | +36 | +1.3% | 1,377,500 |
2018/01/05 | 2,750 | 2,842 | 2,750 | 2,841 | +123 | +4.5% | 1,620,700 |
2018/01/04 | 2,604 | 2,718 | 2,595 | 2,718 | +156 | +6.1% | 1,315,100 |
2017/12/29 | 2,580 | 2,598 | 2,561 | 2,562 | +2 | +0.1% | 417,800 |
2017/12/28 | 2,568 | 2,585 | 2,555 | 2,560 | -3 | -0.1% | 329,500 |
2017/12/27 | 2,573 | 2,589 | 2,557 | 2,563 | -17 | -0.7% | 310,000 |
2017/12/26 | 2,581 | 2,599 | 2,572 | 2,580 | -14 | -0.5% | 400,300 |
2017/12/25 | 2,595 | 2,599 | 2,573 | 2,594 | -5 | -0.2% | 449,300 |
2017/12/22 | 2,588 | 2,600 | 2,561 | 2,599 | +3 | +0.1% | 770,100 |
2017/12/21 | 2,554 | 2,603 | 2,540 | 2,596 | +37 | +1.4% | 789,600 |
2017/12/20 | 2,554 | 2,573 | 2,548 | 2,559 | +1 | ±0% | 376,500 |
2017/12/19 | 2,573 | 2,577 | 2,553 | 2,558 | -11 | -0.4% | 582,100 |
2017/12/18 | 2,557 | 2,574 | 2,542 | 2,569 | +33 | +1.3% | 911,800 |
2017/12/15 | 2,560 | 2,577 | 2,521 | 2,536 | -32 | -1.2% | 1,141,400 |
2017/12/14 | 2,559 | 2,586 | 2,551 | 2,568 | +8 | +0.3% | 486,000 |
2017/12/13 | 2,576 | 2,588 | 2,550 | 2,560 | -20 | -0.8% | 570,100 |
2017/12/12 | 2,595 | 2,604 | 2,569 | 2,580 | -12 | -0.5% | 456,200 |
2017/12/11 | 2,602 | 2,608 | 2,564 | 2,592 | -3 | -0.1% | 660,700 |
2017/12/08 | 2,614 | 2,642 | 2,576 | 2,595 | -21 | -0.8% | 1,135,300 |
2017/12/07 | 2,591 | 2,630 | 2,576 | 2,616 | +75 | +3% | 1,066,800 |
1651~
1700
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