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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,100 | 4,103 | 4,070 | 4,079 | +1 | ±0% | 422,100 |
| 2023/09/22 | 4,020 | 4,104 | 4,020 | 4,078 | +23 | +0.6% | 586,900 |
| 2023/09/21 | 4,100 | 4,109 | 4,030 | 4,055 | -73 | -1.8% | 618,900 |
| 2023/09/20 | 4,148 | 4,166 | 4,123 | 4,128 | -24 | -0.6% | 590,000 |
| 2023/09/19 | 4,149 | 4,180 | 4,123 | 4,152 | +2 | ±0% | 816,600 |
| 2023/09/15 | 4,200 | 4,226 | 4,128 | 4,150 | -46 | -1.1% | 1,728,300 |
| 2023/09/14 | 4,161 | 4,211 | 4,144 | 4,196 | +60 | +1.5% | 658,300 |
| 2023/09/13 | 4,154 | 4,166 | 4,105 | 4,136 | -40 | -1% | 500,600 |
| 2023/09/12 | 4,115 | 4,181 | 4,115 | 4,176 | +73 | +1.8% | 465,400 |
| 2023/09/11 | 4,194 | 4,196 | 4,092 | 4,103 | -86 | -2.1% | 540,900 |
| 2023/09/08 | 4,218 | 4,252 | 4,183 | 4,189 | -69 | -1.6% | 627,900 |
| 2023/09/07 | 4,300 | 4,320 | 4,241 | 4,258 | -77 | -1.8% | 630,500 |
| 2023/09/06 | 4,337 | 4,347 | 4,291 | 4,335 | +3 | +0.1% | 693,300 |
| 2023/09/05 | 4,325 | 4,333 | 4,293 | 4,332 | +12 | +0.3% | 407,100 |
| 2023/09/04 | 4,300 | 4,330 | 4,281 | 4,320 | +9 | +0.2% | 503,900 |
| 2023/09/01 | 4,304 | 4,335 | 4,277 | 4,311 | +25 | +0.6% | 398,900 |
| 2023/08/31 | 4,282 | 4,313 | 4,274 | 4,286 | +13 | +0.3% | 626,400 |
| 2023/08/30 | 4,300 | 4,320 | 4,269 | 4,273 | -8 | -0.2% | 445,100 |
| 2023/08/29 | 4,283 | 4,294 | 4,266 | 4,281 | +12 | +0.3% | 363,800 |
| 2023/08/28 | 4,242 | 4,282 | 4,232 | 4,269 | +85 | +2% | 357,700 |
| 2023/08/25 | 4,145 | 4,219 | 4,143 | 4,184 | +18 | +0.4% | 639,100 |
| 2023/08/24 | 4,182 | 4,191 | 4,147 | 4,166 | -7 | -0.2% | 568,800 |
| 2023/08/23 | 4,145 | 4,183 | 4,126 | 4,173 | +29 | +0.7% | 395,600 |
| 2023/08/22 | 4,120 | 4,160 | 4,106 | 4,144 | +66 | +1.6% | 518,300 |
| 2023/08/21 | 4,130 | 4,130 | 4,063 | 4,078 | -38 | -0.9% | 742,300 |
| 2023/08/18 | 4,126 | 4,132 | 4,093 | 4,116 | -39 | -0.9% | 784,200 |
| 2023/08/17 | 4,224 | 4,238 | 4,152 | 4,155 | -45 | -1.1% | 828,100 |
| 2023/08/16 | 4,245 | 4,245 | 4,193 | 4,200 | -45 | -1.1% | 639,300 |
| 2023/08/15 | 4,244 | 4,278 | 4,227 | 4,245 | +1 | ±0% | 394,900 |
| 2023/08/14 | 4,287 | 4,325 | 4,238 | 4,244 | -47 | -1.1% | 348,600 |
| 2023/08/10 | 4,260 | 4,295 | 4,202 | 4,291 | ±0 | ±0% | 540,400 |
| 2023/08/09 | 4,287 | 4,354 | 4,266 | 4,291 | +12 | +0.3% | 735,900 |
| 2023/08/08 | 4,262 | 4,293 | 4,254 | 4,279 | +33 | +0.8% | 521,100 |
| 2023/08/07 | 4,085 | 4,250 | 4,085 | 4,246 | +161 | +3.9% | 1,293,000 |
| 2023/08/04 | 4,138 | 4,149 | 4,073 | 4,085 | -113 | -2.7% | 874,400 |
| 2023/08/03 | 4,180 | 4,217 | 4,151 | 4,198 | -25 | -0.6% | 671,600 |
| 2023/08/02 | 4,253 | 4,273 | 4,220 | 4,223 | -59 | -1.4% | 530,000 |
| 2023/08/01 | 4,347 | 4,360 | 4,259 | 4,282 | -29 | -0.7% | 538,900 |
| 2023/07/31 | 4,328 | 4,337 | 4,292 | 4,311 | +7 | +0.2% | 749,300 |
| 2023/07/28 | 4,274 | 4,325 | 4,247 | 4,304 | -19 | -0.4% | 835,200 |
| 2023/07/27 | 4,300 | 4,323 | 4,276 | 4,323 | -4 | -0.1% | 487,900 |
| 2023/07/26 | 4,369 | 4,375 | 4,327 | 4,327 | -16 | -0.4% | 385,700 |
| 2023/07/25 | 4,382 | 4,386 | 4,325 | 4,343 | -35 | -0.8% | 442,000 |
| 2023/07/24 | 4,391 | 4,396 | 4,360 | 4,378 | +18 | +0.4% | 300,200 |
| 2023/07/21 | 4,300 | 4,378 | 4,297 | 4,360 | +45 | +1% | 485,900 |
| 2023/07/20 | 4,374 | 4,396 | 4,310 | 4,315 | -83 | -1.9% | 372,100 |
| 2023/07/19 | 4,403 | 4,414 | 4,349 | 4,398 | +33 | +0.8% | 518,300 |
| 2023/07/18 | 4,340 | 4,371 | 4,321 | 4,365 | +48 | +1.1% | 402,900 |
| 2023/07/14 | 4,309 | 4,338 | 4,290 | 4,317 | +21 | +0.5% | 326,200 |
| 2023/07/13 | 4,261 | 4,304 | 4,243 | 4,296 | +46 | +1.1% | 382,000 |
151～
200
件表示中 / 3451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 | 438,800円 | +5.8% | +4.4% | 1.32% | 23.51倍 | 2.85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 | 264,900円 | +10.5% | +20.5% | 0.83% | 37.45倍 | 3.12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 | 229,500円 | +4.8% | -72.0% | 0.78% | 10.62倍 | 3.23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 | 232,000円 | +11.4% | +13.1% | 0.71% | 42.37倍 | 4.56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 | 169,800円 | +12.2% | -35.2% | 2.94% | 21.79倍 | 0.90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
