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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,772 | 1,795 | 1,760 | 1,786 | +28 | +1.6% | 1,155,100 |
| 2017/04/06 | 1,801 | 1,819 | 1,756 | 1,758 | -21 | -1.2% | 1,388,100 |
| 2017/04/05 | 1,785 | 1,791 | 1,770 | 1,779 | +5 | +0.3% | 879,000 |
| 2017/04/04 | 1,787 | 1,797 | 1,760 | 1,774 | +14 | +0.8% | 1,446,600 |
| 2017/04/03 | 1,770 | 1,774 | 1,758 | 1,760 | -9 | -0.5% | 721,100 |
| 2017/03/31 | 1,803 | 1,804 | 1,769 | 1,769 | -21 | -1.2% | 915,300 |
| 2017/03/30 | 1,802 | 1,824 | 1,787 | 1,790 | -8 | -0.4% | 1,002,200 |
| 2017/03/29 | 1,807 | 1,823 | 1,793 | 1,798 | -12 | -0.7% | 1,028,900 |
| 2017/03/28 | 1,815 | 1,828 | 1,803 | 1,810 | +17 | +0.9% | 1,258,600 |
| 2017/03/27 | 1,793 | 1,803 | 1,781 | 1,793 | -20 | -1.1% | 823,100 |
| 2017/03/24 | 1,800 | 1,815 | 1,796 | 1,813 | +18 | +1% | 830,600 |
| 2017/03/23 | 1,784 | 1,798 | 1,777 | 1,795 | +4 | +0.2% | 795,200 |
| 2017/03/22 | 1,800 | 1,813 | 1,790 | 1,791 | -32 | -1.8% | 1,162,600 |
| 2017/03/21 | 1,812 | 1,834 | 1,812 | 1,823 | -14 | -0.8% | 925,400 |
| 2017/03/17 | 1,836 | 1,838 | 1,817 | 1,837 | -19 | -1% | 882,600 |
| 2017/03/16 | 1,838 | 1,858 | 1,827 | 1,856 | +6 | +0.3% | 703,200 |
| 2017/03/15 | 1,849 | 1,853 | 1,837 | 1,850 | -15 | -0.8% | 577,700 |
| 2017/03/14 | 1,875 | 1,875 | 1,857 | 1,865 | -15 | -0.8% | 662,800 |
| 2017/03/13 | 1,877 | 1,891 | 1,867 | 1,880 | -16 | -0.8% | 1,031,900 |
| 2017/03/10 | 1,867 | 1,898 | 1,864 | 1,896 | +45 | +2.4% | 1,388,000 |
| 2017/03/09 | 1,858 | 1,865 | 1,845 | 1,851 | +3 | +0.2% | 980,300 |
| 2017/03/08 | 1,850 | 1,859 | 1,837 | 1,848 | +9 | +0.5% | 796,600 |
| 2017/03/07 | 1,840 | 1,852 | 1,832 | 1,839 | -9 | -0.5% | 549,800 |
| 2017/03/06 | 1,834 | 1,853 | 1,831 | 1,848 | +14 | +0.8% | 904,600 |
| 2017/03/03 | 1,851 | 1,862 | 1,820 | 1,834 | -14 | -0.8% | 992,600 |
| 2017/03/02 | 1,869 | 1,873 | 1,845 | 1,848 | +7 | +0.4% | 812,800 |
| 2017/03/01 | 1,839 | 1,854 | 1,827 | 1,841 | +10 | +0.5% | 810,900 |
| 2017/02/28 | 1,839 | 1,854 | 1,825 | 1,831 | -2 | -0.1% | 1,062,000 |
| 2017/02/27 | 1,816 | 1,845 | 1,813 | 1,833 | -2 | -0.1% | 1,251,300 |
| 2017/02/24 | 1,822 | 1,844 | 1,811 | 1,835 | +7 | +0.4% | 1,039,600 |
| 2017/02/23 | 1,839 | 1,844 | 1,819 | 1,828 | -13 | -0.7% | 1,203,400 |
| 2017/02/22 | 1,880 | 1,881 | 1,836 | 1,841 | -47 | -2.5% | 1,001,200 |
| 2017/02/21 | 1,874 | 1,890 | 1,865 | 1,888 | +9 | +0.5% | 419,100 |
| 2017/02/20 | 1,877 | 1,885 | 1,859 | 1,879 | -10 | -0.5% | 759,500 |
| 2017/02/17 | 1,879 | 1,894 | 1,867 | 1,889 | +3 | +0.2% | 626,500 |
| 2017/02/16 | 1,906 | 1,909 | 1,877 | 1,886 | -17 | -0.9% | 485,200 |
| 2017/02/15 | 1,900 | 1,906 | 1,883 | 1,903 | +43 | +2.3% | 901,400 |
| 2017/02/14 | 1,879 | 1,892 | 1,856 | 1,860 | -17 | -0.9% | 831,900 |
| 2017/02/13 | 1,900 | 1,912 | 1,873 | 1,877 | -22 | -1.2% | 1,154,200 |
| 2017/02/10 | 1,878 | 1,899 | 1,864 | 1,899 | +41 | +2.2% | 1,067,200 |
| 2017/02/09 | 1,839 | 1,871 | 1,839 | 1,858 | +41 | +2.3% | 1,590,100 |
| 2017/02/08 | 1,785 | 1,830 | 1,785 | 1,817 | -83 | -4.4% | 3,340,900 |
| 2017/02/07 | 1,886 | 1,908 | 1,872 | 1,900 | -12 | -0.6% | 719,500 |
| 2017/02/06 | 1,930 | 1,936 | 1,895 | 1,912 | -2 | -0.1% | 722,300 |
| 2017/02/03 | 1,921 | 1,931 | 1,898 | 1,914 | -2 | -0.1% | 889,700 |
| 2017/02/02 | 1,952 | 1,961 | 1,912 | 1,916 | -29 | -1.5% | 783,700 |
| 2017/02/01 | 1,898 | 1,949 | 1,890 | 1,945 | +36 | +1.9% | 1,402,400 |
| 2017/01/31 | 1,898 | 1,926 | 1,897 | 1,909 | -2 | -0.1% | 1,063,100 |
| 2017/01/30 | 1,917 | 1,924 | 1,902 | 1,911 | +1 | +0.1% | 822,000 |
| 2017/01/27 | 1,938 | 1,959 | 1,900 | 1,910 | -17 | -0.9% | 1,388,300 |
1851～
1900
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
