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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,710 | 1,735 | 1,710 | 1,720 | +16 | +0.9% | 1,177,000 |
| 2016/04/19 | 1,684 | 1,708 | 1,684 | 1,704 | +54 | +3.3% | 804,000 |
| 2016/04/18 | 1,636 | 1,666 | 1,634 | 1,650 | -66 | -3.8% | 912,000 |
| 2016/04/15 | 1,702 | 1,726 | 1,702 | 1,716 | -14 | -0.8% | 854,000 |
| 2016/04/14 | 1,722 | 1,731 | 1,700 | 1,730 | +59 | +3.5% | 1,008,000 |
| 2016/04/13 | 1,649 | 1,676 | 1,649 | 1,671 | +36 | +2.2% | 1,006,000 |
| 2016/04/12 | 1,629 | 1,640 | 1,607 | 1,635 | +16 | +1% | 783,000 |
| 2016/04/11 | 1,639 | 1,643 | 1,602 | 1,619 | -20 | -1.2% | 898,000 |
| 2016/04/08 | 1,583 | 1,651 | 1,576 | 1,639 | +17 | +1% | 1,635,000 |
| 2016/04/07 | 1,616 | 1,640 | 1,604 | 1,622 | -18 | -1.1% | 1,067,000 |
| 2016/04/06 | 1,636 | 1,643 | 1,615 | 1,640 | -10 | -0.6% | 1,316,000 |
| 2016/04/05 | 1,683 | 1,695 | 1,650 | 1,650 | -61 | -3.6% | 1,003,000 |
| 2016/04/04 | 1,695 | 1,727 | 1,692 | 1,711 | +22 | +1.3% | 708,000 |
| 2016/04/01 | 1,746 | 1,765 | 1,688 | 1,689 | -76 | -4.3% | 1,210,000 |
| 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 |
2101～
2150
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
