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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 2,210 | 2,243 | 2,207 | 2,243 | +34 | +1.5% | 754,700 |
2017/07/10 | 2,186 | 2,212 | 2,182 | 2,209 | +47 | +2.2% | 721,200 |
2017/07/07 | 2,155 | 2,175 | 2,155 | 2,162 | -4 | -0.2% | 753,800 |
2017/07/06 | 2,200 | 2,213 | 2,147 | 2,166 | +59 | +2.8% | 1,878,800 |
2017/07/05 | 2,091 | 2,109 | 2,083 | 2,107 | +19 | +0.9% | 622,500 |
2017/07/04 | 2,128 | 2,135 | 2,078 | 2,088 | -25 | -1.2% | 825,600 |
2017/07/03 | 2,123 | 2,132 | 2,108 | 2,113 | -25 | -1.2% | 870,300 |
2017/06/30 | 2,144 | 2,144 | 2,122 | 2,138 | -11 | -0.5% | 1,174,900 |
2017/06/29 | 2,183 | 2,186 | 2,145 | 2,149 | -11 | -0.5% | 1,025,900 |
2017/06/28 | 2,182 | 2,186 | 2,154 | 2,160 | -34 | -1.5% | 582,000 |
2017/06/27 | 2,193 | 2,197 | 2,177 | 2,194 | +7 | +0.3% | 751,600 |
2017/06/26 | 2,173 | 2,199 | 2,161 | 2,187 | -15 | -0.7% | 716,400 |
2017/06/23 | 2,200 | 2,214 | 2,190 | 2,202 | +17 | +0.8% | 856,900 |
2017/06/22 | 2,183 | 2,190 | 2,175 | 2,185 | +10 | +0.5% | 626,800 |
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 |
1801~
1850
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