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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,623 | 1,638 | 1,611 | 1,611 | -21 | -1.3% | 1,093,000 |
| 2016/08/25 | 1,628 | 1,641 | 1,625 | 1,632 | +2 | +0.1% | 978,000 |
| 2016/08/24 | 1,605 | 1,641 | 1,605 | 1,630 | +29 | +1.8% | 1,826,000 |
| 2016/08/23 | 1,622 | 1,629 | 1,599 | 1,601 | -41 | -2.5% | 1,397,000 |
| 2016/08/22 | 1,649 | 1,653 | 1,618 | 1,642 | -13 | -0.8% | 1,457,000 |
| 2016/08/19 | 1,629 | 1,659 | 1,617 | 1,655 | +33 | +2% | 1,676,000 |
| 2016/08/18 | 1,632 | 1,664 | 1,602 | 1,622 | -26 | -1.6% | 2,254,000 |
| 2016/08/17 | 1,650 | 1,661 | 1,612 | 1,648 | +60 | +3.8% | 3,613,000 |
| 2016/08/16 | 1,625 | 1,665 | 1,588 | 1,588 | -22 | -1.4% | 2,794,000 |
| 2016/08/15 | 1,556 | 1,620 | 1,554 | 1,610 | +44 | +2.8% | 1,875,000 |
| 2016/08/12 | 1,545 | 1,571 | 1,533 | 1,566 | +26 | +1.7% | 951,000 |
| 2016/08/10 | 1,564 | 1,566 | 1,540 | 1,540 | -24 | -1.5% | 930,000 |
| 2016/08/09 | 1,537 | 1,568 | 1,525 | 1,564 | ±0 | ±0% | 1,529,000 |
| 2016/08/08 | 1,550 | 1,575 | 1,523 | 1,564 | +109 | +7.5% | 3,276,000 |
| 2016/08/05 | 1,434 | 1,472 | 1,431 | 1,455 | +18 | +1.3% | 1,977,000 |
| 2016/08/04 | 1,415 | 1,442 | 1,394 | 1,437 | +13 | +0.9% | 1,512,000 |
| 2016/08/03 | 1,427 | 1,440 | 1,418 | 1,424 | -33 | -2.3% | 1,188,000 |
| 2016/08/02 | 1,459 | 1,477 | 1,457 | 1,457 | -20 | -1.4% | 781,000 |
| 2016/08/01 | 1,475 | 1,488 | 1,466 | 1,477 | -32 | -2.1% | 955,000 |
| 2016/07/29 | 1,509 | 1,512 | 1,459 | 1,509 | ±0 | ±0% | 1,852,000 |
| 2016/07/28 | 1,549 | 1,554 | 1,506 | 1,509 | -38 | -2.5% | 1,226,000 |
| 2016/07/27 | 1,531 | 1,558 | 1,528 | 1,547 | +29 | +1.9% | 1,422,000 |
| 2016/07/26 | 1,556 | 1,556 | 1,515 | 1,518 | -51 | -3.3% | 1,469,000 |
| 2016/07/25 | 1,575 | 1,588 | 1,568 | 1,569 | +5 | +0.3% | 984,000 |
| 2016/07/22 | 1,537 | 1,567 | 1,537 | 1,564 | +20 | +1.3% | 1,360,000 |
| 2016/07/21 | 1,568 | 1,568 | 1,533 | 1,544 | +13 | +0.8% | 1,289,000 |
| 2016/07/20 | 1,530 | 1,545 | 1,521 | 1,531 | -37 | -2.4% | 1,527,000 |
| 2016/07/19 | 1,548 | 1,574 | 1,531 | 1,568 | +60 | +4% | 1,896,000 |
| 2016/07/15 | 1,507 | 1,524 | 1,502 | 1,508 | -7 | -0.5% | 1,445,000 |
| 2016/07/14 | 1,487 | 1,526 | 1,480 | 1,515 | +17 | +1.1% | 1,559,000 |
| 2016/07/13 | 1,526 | 1,535 | 1,494 | 1,498 | +32 | +2.2% | 2,791,000 |
| 2016/07/12 | 1,441 | 1,474 | 1,426 | 1,466 | +69 | +4.9% | 2,081,000 |
| 2016/07/11 | 1,369 | 1,408 | 1,362 | 1,397 | +49 | +3.6% | 1,190,000 |
| 2016/07/08 | 1,392 | 1,403 | 1,344 | 1,348 | -44 | -3.2% | 1,973,000 |
| 2016/07/07 | 1,410 | 1,412 | 1,381 | 1,392 | -20 | -1.4% | 1,401,000 |
| 2016/07/06 | 1,420 | 1,432 | 1,393 | 1,412 | -51 | -3.5% | 2,180,000 |
| 2016/07/05 | 1,491 | 1,493 | 1,453 | 1,463 | -48 | -3.2% | 2,153,000 |
| 2016/07/04 | 1,500 | 1,513 | 1,488 | 1,511 | ±0 | ±0% | 773,000 |
| 2016/07/01 | 1,521 | 1,540 | 1,506 | 1,511 | -13 | -0.9% | 993,000 |
| 2016/06/30 | 1,545 | 1,549 | 1,524 | 1,524 | -3 | -0.2% | 1,580,000 |
| 2016/06/29 | 1,519 | 1,533 | 1,491 | 1,527 | +21 | +1.4% | 1,154,000 |
| 2016/06/28 | 1,480 | 1,516 | 1,464 | 1,506 | -10 | -0.7% | 2,057,000 |
| 2016/06/27 | 1,485 | 1,530 | 1,485 | 1,516 | +45 | +3.1% | 2,097,000 |
| 2016/06/24 | 1,621 | 1,623 | 1,457 | 1,471 | -142 | -8.8% | 1,786,000 |
| 2016/06/23 | 1,593 | 1,615 | 1,582 | 1,613 | +13 | +0.8% | 1,127,000 |
| 2016/06/22 | 1,610 | 1,611 | 1,586 | 1,600 | -19 | -1.2% | 1,164,000 |
| 2016/06/21 | 1,583 | 1,622 | 1,561 | 1,619 | +11 | +0.7% | 1,539,000 |
| 2016/06/20 | 1,607 | 1,634 | 1,598 | 1,608 | +13 | +0.8% | 1,596,000 |
| 2016/06/17 | 1,615 | 1,627 | 1,588 | 1,595 | -3 | -0.2% | 1,381,000 |
| 2016/06/16 | 1,637 | 1,642 | 1,596 | 1,598 | -49 | -3% | 1,778,000 |
2001～
2050
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
