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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 1,794 | 1,804 | 1,763 | 1,765 | -21 | -1.2% | 961,000 |
| 2016/03/30 | 1,790 | 1,817 | 1,785 | 1,786 | -8 | -0.4% | 828,000 |
| 2016/03/29 | 1,777 | 1,807 | 1,768 | 1,794 | +9 | +0.5% | 1,074,000 |
| 2016/03/28 | 1,749 | 1,785 | 1,740 | 1,785 | +53 | +3.1% | 1,134,000 |
| 2016/03/25 | 1,740 | 1,745 | 1,725 | 1,732 | -1 | -0.1% | 638,000 |
| 2016/03/24 | 1,707 | 1,744 | 1,704 | 1,733 | +16 | +0.9% | 887,000 |
| 2016/03/23 | 1,732 | 1,736 | 1,705 | 1,717 | -20 | -1.2% | 1,307,000 |
| 2016/03/22 | 1,700 | 1,745 | 1,694 | 1,737 | +28 | +1.6% | 1,531,000 |
| 2016/03/18 | 1,755 | 1,786 | 1,689 | 1,709 | -68 | -3.8% | 2,208,000 |
| 2016/03/17 | 1,785 | 1,804 | 1,769 | 1,777 | -7 | -0.4% | 821,000 |
| 2016/03/16 | 1,762 | 1,796 | 1,760 | 1,784 | -3 | -0.2% | 892,000 |
| 2016/03/15 | 1,791 | 1,807 | 1,776 | 1,787 | +2 | +0.1% | 737,000 |
| 2016/03/14 | 1,771 | 1,789 | 1,761 | 1,785 | +27 | +1.5% | 855,000 |
| 2016/03/11 | 1,751 | 1,772 | 1,737 | 1,758 | -8 | -0.5% | 1,219,000 |
| 2016/03/10 | 1,720 | 1,772 | 1,720 | 1,766 | +65 | +3.8% | 1,166,000 |
| 2016/03/09 | 1,689 | 1,714 | 1,677 | 1,701 | -15 | -0.9% | 1,277,000 |
| 2016/03/08 | 1,743 | 1,748 | 1,684 | 1,716 | -32 | -1.8% | 1,261,000 |
| 2016/03/07 | 1,763 | 1,767 | 1,738 | 1,748 | -25 | -1.4% | 1,037,000 |
| 2016/03/04 | 1,766 | 1,785 | 1,757 | 1,773 | -15 | -0.8% | 1,372,000 |
| 2016/03/03 | 1,801 | 1,807 | 1,770 | 1,788 | -22 | -1.2% | 1,123,000 |
| 2016/03/02 | 1,790 | 1,814 | 1,772 | 1,810 | +74 | +4.3% | 1,302,000 |
| 2016/03/01 | 1,743 | 1,749 | 1,702 | 1,736 | -24 | -1.4% | 1,279,000 |
| 2016/02/29 | 1,798 | 1,810 | 1,760 | 1,760 | -4 | -0.2% | 1,045,000 |
| 2016/02/26 | 1,770 | 1,782 | 1,749 | 1,764 | +20 | +1.1% | 1,006,000 |
| 2016/02/25 | 1,726 | 1,747 | 1,722 | 1,744 | +26 | +1.5% | 987,000 |
| 2016/02/24 | 1,713 | 1,723 | 1,699 | 1,718 | -49 | -2.8% | 1,420,000 |
| 2016/02/23 | 1,789 | 1,807 | 1,756 | 1,767 | -20 | -1.1% | 843,000 |
| 2016/02/22 | 1,744 | 1,789 | 1,737 | 1,787 | +15 | +0.8% | 913,000 |
| 2016/02/19 | 1,776 | 1,797 | 1,747 | 1,772 | -21 | -1.2% | 1,207,000 |
| 2016/02/18 | 1,803 | 1,824 | 1,788 | 1,793 | +27 | +1.5% | 1,162,000 |
| 2016/02/17 | 1,772 | 1,810 | 1,739 | 1,766 | -32 | -1.8% | 1,497,000 |
| 2016/02/16 | 1,753 | 1,836 | 1,740 | 1,798 | +5 | +0.3% | 1,625,000 |
| 2016/02/15 | 1,743 | 1,809 | 1,709 | 1,793 | +143 | +8.7% | 2,096,000 |
| 2016/02/12 | 1,650 | 1,695 | 1,625 | 1,650 | -83 | -4.8% | 2,401,000 |
| 2016/02/10 | 1,798 | 1,798 | 1,698 | 1,733 | +92 | +5.6% | 2,273,000 |
| 2016/02/09 | 1,700 | 1,731 | 1,636 | 1,641 | -149 | -8.3% | 1,823,000 |
| 2016/02/08 | 1,747 | 1,799 | 1,731 | 1,790 | -1 | -0.1% | 1,564,000 |
| 2016/02/05 | 1,794 | 1,816 | 1,775 | 1,791 | -55 | -3% | 994,000 |
| 2016/02/04 | 1,856 | 1,875 | 1,841 | 1,846 | -50 | -2.6% | 933,000 |
| 2016/02/03 | 1,890 | 1,910 | 1,869 | 1,896 | -56 | -2.9% | 723,000 |
| 2016/02/02 | 1,918 | 1,969 | 1,918 | 1,952 | +18 | +0.9% | 802,000 |
| 2016/02/01 | 1,880 | 1,937 | 1,879 | 1,934 | +97 | +5.3% | 1,025,000 |
| 2016/01/29 | 1,820 | 1,840 | 1,761 | 1,837 | +48 | +2.7% | 1,360,000 |
| 2016/01/28 | 1,787 | 1,808 | 1,778 | 1,789 | -17 | -0.9% | 949,000 |
| 2016/01/27 | 1,813 | 1,826 | 1,791 | 1,806 | +15 | +0.8% | 1,015,000 |
| 2016/01/26 | 1,805 | 1,812 | 1,786 | 1,791 | -33 | -1.8% | 859,000 |
| 2016/01/25 | 1,812 | 1,835 | 1,803 | 1,824 | +52 | +2.9% | 1,189,000 |
| 2016/01/22 | 1,741 | 1,778 | 1,711 | 1,772 | +98 | +5.9% | 1,175,000 |
| 2016/01/21 | 1,728 | 1,747 | 1,674 | 1,674 | -51 | -3% | 1,268,000 |
| 2016/01/20 | 1,770 | 1,791 | 1,725 | 1,725 | -32 | -1.8% | 1,678,000 |
2101～
2150
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
