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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 3,215 | 3,215 | 3,150 | 3,150 | -80 | -2.5% | 786,300 |
| 2018/08/10 | 3,220 | 3,250 | 3,170 | 3,230 | +25 | +0.8% | 937,400 |
| 2018/08/09 | 3,200 | 3,230 | 3,175 | 3,205 | -10 | -0.3% | 765,200 |
| 2018/08/08 | 3,185 | 3,280 | 3,170 | 3,215 | +100 | +3.2% | 1,465,000 |
| 2018/08/07 | 3,105 | 3,140 | 3,070 | 3,115 | +15 | +0.5% | 813,600 |
| 2018/08/06 | 3,140 | 3,160 | 3,095 | 3,100 | -40 | -1.3% | 731,400 |
| 2018/08/03 | 3,200 | 3,200 | 3,120 | 3,140 | -40 | -1.3% | 559,900 |
| 2018/08/02 | 3,215 | 3,235 | 3,160 | 3,180 | ±0 | ±0% | 487,500 |
| 2018/08/01 | 3,185 | 3,215 | 3,160 | 3,180 | ±0 | ±0% | 498,600 |
| 2018/07/31 | 3,190 | 3,195 | 3,140 | 3,180 | -35 | -1.1% | 1,021,600 |
| 2018/07/30 | 3,275 | 3,280 | 3,210 | 3,215 | -85 | -2.6% | 700,900 |
| 2018/07/27 | 3,285 | 3,320 | 3,280 | 3,300 | +20 | +0.6% | 556,100 |
| 2018/07/26 | 3,295 | 3,320 | 3,275 | 3,280 | -5 | -0.2% | 523,100 |
| 2018/07/25 | 3,330 | 3,330 | 3,280 | 3,285 | -40 | -1.2% | 571,400 |
| 2018/07/24 | 3,300 | 3,350 | 3,290 | 3,325 | +30 | +0.9% | 706,400 |
| 2018/07/23 | 3,275 | 3,330 | 3,270 | 3,295 | -5 | -0.2% | 648,200 |
| 2018/07/20 | 3,335 | 3,335 | 3,270 | 3,300 | -30 | -0.9% | 974,400 |
| 2018/07/19 | 3,380 | 3,385 | 3,320 | 3,330 | -50 | -1.5% | 465,300 |
| 2018/07/18 | 3,395 | 3,430 | 3,370 | 3,380 | +20 | +0.6% | 638,000 |
| 2018/07/17 | 3,400 | 3,410 | 3,355 | 3,360 | +10 | +0.3% | 732,800 |
| 2018/07/13 | 3,285 | 3,360 | 3,275 | 3,350 | +75 | +2.3% | 716,800 |
| 2018/07/12 | 3,305 | 3,315 | 3,255 | 3,275 | ±0 | ±0% | 635,600 |
| 2018/07/11 | 3,300 | 3,300 | 3,245 | 3,275 | -55 | -1.7% | 627,100 |
| 2018/07/10 | 3,350 | 3,390 | 3,330 | 3,330 | +25 | +0.8% | 890,400 |
| 2018/07/09 | 3,280 | 3,325 | 3,275 | 3,305 | +25 | +0.8% | 431,800 |
| 2018/07/06 | 3,270 | 3,300 | 3,195 | 3,280 | +35 | +1.1% | 1,045,000 |
| 2018/07/05 | 3,285 | 3,330 | 3,240 | 3,245 | -15 | -0.5% | 1,240,800 |
| 2018/07/04 | 3,285 | 3,315 | 3,250 | 3,260 | -45 | -1.4% | 742,500 |
| 2018/07/03 | 3,355 | 3,355 | 3,275 | 3,305 | +20 | +0.6% | 883,500 |
| 2018/07/02 | 3,325 | 3,355 | 3,275 | 3,285 | -65 | -1.9% | 719,300 |
| 2018/06/29 | 3,360 | 3,395 | 3,295 | 3,350 | +20 | +0.6% | 945,700 |
| 2018/06/28 | 3,330 | 3,350 | 3,280 | 3,330 | ±0 | ±0% | 1,037,400 |
| 2018/06/27 | 3,220 | 3,330 | 3,210 | 3,330 | +135 | +4.2% | 1,363,100 |
| 2018/06/26 | 3,215 | 3,225 | 3,175 | 3,195 | -45 | -1.4% | 924,300 |
| 2018/06/25 | 3,310 | 3,335 | 3,225 | 3,240 | -5 | -0.2% | 1,307,400 |
| 2018/06/22 | 3,165 | 3,260 | 3,125 | 3,245 | +80 | +2.5% | 1,781,300 |
| 2018/06/21 | 3,150 | 3,180 | 3,105 | 3,165 | -10 | -0.3% | 817,700 |
| 2018/06/20 | 3,175 | 3,185 | 3,120 | 3,175 | +55 | +1.8% | 1,037,100 |
| 2018/06/19 | 3,145 | 3,175 | 3,110 | 3,120 | -5 | -0.2% | 984,700 |
| 2018/06/18 | 3,125 | 3,135 | 3,075 | 3,125 | -10 | -0.3% | 650,000 |
| 2018/06/15 | 3,100 | 3,145 | 3,045 | 3,135 | +55 | +1.8% | 1,262,600 |
| 2018/06/14 | 3,080 | 3,090 | 3,020 | 3,080 | +70 | +2.3% | 1,220,000 |
| 2018/06/13 | 3,015 | 3,030 | 3,000 | 3,010 | +10 | +0.3% | 629,200 |
| 2018/06/12 | 3,030 | 3,030 | 2,958 | 3,000 | ±0 | ±0% | 888,700 |
| 2018/06/11 | 2,982 | 3,015 | 2,979 | 3,000 | +5 | +0.2% | 582,300 |
| 2018/06/08 | 3,000 | 3,020 | 2,982 | 2,995 | -10 | -0.3% | 820,700 |
| 2018/06/07 | 3,070 | 3,075 | 2,996 | 3,005 | -35 | -1.2% | 870,300 |
| 2018/06/06 | 3,050 | 3,070 | 3,030 | 3,040 | +10 | +0.3% | 573,200 |
| 2018/06/05 | 3,030 | 3,050 | 3,005 | 3,030 | +10 | +0.3% | 580,200 |
| 2018/06/04 | 3,035 | 3,040 | 3,010 | 3,020 | +31 | +1% | 710,800 |
1701～
1750
件表示中 / 3754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 | 337,200円 | -4.5% | -19.5% | 1.96% | 21.65倍 | 1.96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 | 256,300円 | +1.3% | +25.5% | 1.17% | 26.43倍 | 2.76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 | 182,400円 | +0.2% | -8.8% | 1.64% | 19.59倍 | 2.74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 | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06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 | 147,400円 | -0.7% | +782.4% | 3.39% | 16.17倍 | 0.76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
