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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 2,188 | 2,198 | 2,171 | 2,175 | -16 | -0.7% | 925,100 |
2017/06/20 | 2,208 | 2,208 | 2,186 | 2,191 | +30 | +1.4% | 917,800 |
2017/06/19 | 2,126 | 2,165 | 2,125 | 2,161 | +29 | +1.4% | 749,100 |
2017/06/16 | 2,138 | 2,141 | 2,115 | 2,132 | -1 | ±0% | 1,171,000 |
2017/06/15 | 2,094 | 2,137 | 2,092 | 2,133 | +9 | +0.4% | 922,000 |
2017/06/14 | 2,150 | 2,161 | 2,113 | 2,124 | -7 | -0.3% | 1,064,100 |
2017/06/13 | 2,146 | 2,147 | 2,123 | 2,131 | -24 | -1.1% | 961,700 |
2017/06/12 | 2,150 | 2,155 | 2,128 | 2,155 | -19 | -0.9% | 1,221,900 |
2017/06/09 | 2,190 | 2,195 | 2,167 | 2,174 | -22 | -1% | 1,122,200 |
2017/06/08 | 2,197 | 2,211 | 2,190 | 2,196 | -10 | -0.5% | 782,600 |
2017/06/07 | 2,210 | 2,223 | 2,190 | 2,206 | -19 | -0.9% | 1,410,400 |
2017/06/06 | 2,233 | 2,247 | 2,224 | 2,225 | -27 | -1.2% | 963,700 |
2017/06/05 | 2,237 | 2,254 | 2,234 | 2,252 | +8 | +0.4% | 1,049,900 |
2017/06/02 | 2,200 | 2,244 | 2,200 | 2,244 | +52 | +2.4% | 1,668,200 |
2017/06/01 | 2,158 | 2,193 | 2,138 | 2,192 | +50 | +2.3% | 1,868,200 |
2017/05/31 | 2,120 | 2,142 | 2,114 | 2,142 | +12 | +0.6% | 2,821,500 |
2017/05/30 | 2,134 | 2,140 | 2,120 | 2,130 | -18 | -0.8% | 1,382,600 |
2017/05/29 | 2,114 | 2,157 | 2,101 | 2,148 | +7 | +0.3% | 680,600 |
2017/05/26 | 2,159 | 2,162 | 2,128 | 2,141 | -15 | -0.7% | 1,214,000 |
2017/05/25 | 2,175 | 2,184 | 2,149 | 2,156 | +12 | +0.6% | 1,339,700 |
2017/05/24 | 2,117 | 2,147 | 2,111 | 2,144 | +59 | +2.8% | 1,403,500 |
2017/05/23 | 2,080 | 2,118 | 2,078 | 2,085 | +17 | +0.8% | 1,208,700 |
2017/05/22 | 2,048 | 2,076 | 2,035 | 2,068 | +14 | +0.7% | 695,800 |
2017/05/19 | 2,062 | 2,066 | 2,040 | 2,054 | -15 | -0.7% | 803,000 |
2017/05/18 | 2,027 | 2,070 | 2,027 | 2,069 | +4 | +0.2% | 1,256,200 |
2017/05/17 | 2,066 | 2,080 | 2,057 | 2,065 | -22 | -1.1% | 1,152,500 |
2017/05/16 | 2,070 | 2,088 | 2,067 | 2,087 | +38 | +1.9% | 1,486,100 |
2017/05/15 | 2,031 | 2,051 | 2,014 | 2,049 | +14 | +0.7% | 1,201,400 |
2017/05/12 | 2,024 | 2,049 | 2,016 | 2,035 | +50 | +2.5% | 1,751,700 |
2017/05/11 | 2,002 | 2,018 | 1,982 | 1,985 | -18 | -0.9% | 1,202,100 |
2017/05/10 | 1,998 | 2,007 | 1,992 | 2,003 | +4 | +0.2% | 1,176,400 |
2017/05/09 | 1,992 | 2,010 | 1,988 | 1,999 | +19 | +1% | 1,357,800 |
2017/05/08 | 1,952 | 1,984 | 1,948 | 1,980 | +51 | +2.6% | 1,103,200 |
2017/05/02 | 1,904 | 1,945 | 1,904 | 1,929 | +28 | +1.5% | 1,163,500 |
2017/05/01 | 1,897 | 1,910 | 1,895 | 1,901 | +11 | +0.6% | 664,200 |
2017/04/28 | 1,890 | 1,907 | 1,885 | 1,890 | +2 | +0.1% | 1,039,900 |
2017/04/27 | 1,870 | 1,892 | 1,868 | 1,888 | +12 | +0.6% | 1,009,800 |
2017/04/26 | 1,860 | 1,876 | 1,850 | 1,876 | +33 | +1.8% | 1,143,400 |
2017/04/25 | 1,840 | 1,847 | 1,829 | 1,843 | +5 | +0.3% | 1,140,000 |
2017/04/24 | 1,804 | 1,842 | 1,802 | 1,838 | +64 | +3.6% | 1,727,500 |
2017/04/21 | 1,780 | 1,782 | 1,758 | 1,774 | ±0 | ±0% | 1,287,000 |
2017/04/20 | 1,781 | 1,786 | 1,766 | 1,774 | -6 | -0.3% | 921,500 |
2017/04/19 | 1,758 | 1,794 | 1,758 | 1,780 | +11 | +0.6% | 897,900 |
2017/04/18 | 1,768 | 1,774 | 1,756 | 1,769 | +20 | +1.1% | 849,800 |
2017/04/17 | 1,728 | 1,758 | 1,726 | 1,749 | +7 | +0.4% | 716,100 |
2017/04/14 | 1,734 | 1,761 | 1,728 | 1,742 | +1 | +0.1% | 803,600 |
2017/04/13 | 1,743 | 1,749 | 1,722 | 1,741 | -10 | -0.6% | 1,407,200 |
2017/04/12 | 1,766 | 1,771 | 1,750 | 1,751 | -28 | -1.6% | 666,400 |
2017/04/11 | 1,776 | 1,791 | 1,763 | 1,779 | -7 | -0.4% | 573,700 |
2017/04/10 | 1,800 | 1,803 | 1,778 | 1,786 | ±0 | ±0% | 818,400 |
1801~
1850
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