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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 1,628 | 1,660 | 1,627 | 1,647 | +28 | +1.7% | 2,071,000 |
| 2016/06/14 | 1,601 | 1,623 | 1,590 | 1,619 | +12 | +0.7% | 1,842,000 |
| 2016/06/13 | 1,601 | 1,617 | 1,601 | 1,607 | -34 | -2.1% | 1,479,000 |
| 2016/06/10 | 1,640 | 1,644 | 1,609 | 1,641 | +20 | +1.2% | 1,706,000 |
| 2016/06/09 | 1,630 | 1,636 | 1,609 | 1,621 | +8 | +0.5% | 1,450,000 |
| 2016/06/08 | 1,618 | 1,620 | 1,588 | 1,613 | -3 | -0.2% | 1,885,000 |
| 2016/06/07 | 1,603 | 1,617 | 1,587 | 1,616 | +12 | +0.7% | 1,702,000 |
| 2016/06/06 | 1,607 | 1,614 | 1,584 | 1,604 | -34 | -2.1% | 1,721,000 |
| 2016/06/03 | 1,638 | 1,652 | 1,616 | 1,638 | ±0 | ±0% | 1,347,000 |
| 2016/06/02 | 1,666 | 1,679 | 1,631 | 1,638 | -54 | -3.2% | 1,166,000 |
| 2016/06/01 | 1,678 | 1,708 | 1,666 | 1,692 | +2 | +0.1% | 1,445,000 |
| 2016/05/31 | 1,693 | 1,696 | 1,675 | 1,690 | -24 | -1.4% | 3,213,000 |
| 2016/05/30 | 1,702 | 1,716 | 1,695 | 1,714 | +8 | +0.5% | 932,000 |
| 2016/05/27 | 1,712 | 1,722 | 1,700 | 1,706 | -18 | -1% | 981,000 |
| 2016/05/26 | 1,767 | 1,771 | 1,708 | 1,724 | -26 | -1.5% | 1,343,000 |
| 2016/05/25 | 1,747 | 1,753 | 1,733 | 1,750 | +22 | +1.3% | 1,498,000 |
| 2016/05/24 | 1,724 | 1,729 | 1,714 | 1,728 | -2 | -0.1% | 1,065,000 |
| 2016/05/23 | 1,727 | 1,731 | 1,687 | 1,730 | -9 | -0.5% | 1,053,000 |
| 2016/05/20 | 1,743 | 1,758 | 1,734 | 1,739 | -27 | -1.5% | 1,300,000 |
| 2016/05/19 | 1,765 | 1,777 | 1,754 | 1,766 | +17 | +1% | 671,000 |
| 2016/05/18 | 1,757 | 1,767 | 1,740 | 1,749 | -15 | -0.9% | 788,000 |
| 2016/05/17 | 1,754 | 1,767 | 1,748 | 1,764 | +27 | +1.6% | 945,000 |
| 2016/05/16 | 1,742 | 1,770 | 1,737 | 1,737 | -19 | -1.1% | 990,000 |
| 2016/05/13 | 1,786 | 1,791 | 1,750 | 1,756 | -39 | -2.2% | 1,421,000 |
| 2016/05/12 | 1,750 | 1,797 | 1,734 | 1,795 | +85 | +5% | 1,942,000 |
| 2016/05/11 | 1,724 | 1,727 | 1,684 | 1,710 | +30 | +1.8% | 1,447,000 |
| 2016/05/10 | 1,640 | 1,684 | 1,640 | 1,680 | +27 | +1.6% | 1,056,000 |
| 2016/05/09 | 1,655 | 1,669 | 1,648 | 1,653 | +15 | +0.9% | 643,000 |
| 2016/05/06 | 1,640 | 1,654 | 1,624 | 1,638 | -1 | -0.1% | 777,000 |
| 2016/05/02 | 1,654 | 1,666 | 1,605 | 1,639 | -55 | -3.2% | 1,247,000 |
| 2016/04/28 | 1,738 | 1,763 | 1,683 | 1,694 | -34 | -2% | 1,063,000 |
| 2016/04/27 | 1,748 | 1,748 | 1,721 | 1,728 | -20 | -1.1% | 571,000 |
| 2016/04/26 | 1,750 | 1,772 | 1,743 | 1,748 | -21 | -1.2% | 1,146,000 |
| 2016/04/25 | 1,779 | 1,787 | 1,764 | 1,769 | +8 | +0.5% | 898,000 |
| 2016/04/22 | 1,739 | 1,762 | 1,723 | 1,761 | +13 | +0.7% | 1,003,000 |
| 2016/04/21 | 1,750 | 1,765 | 1,736 | 1,748 | +28 | +1.6% | 956,000 |
2051～
2100
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
