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 |
|---|---|---|---|---|---|---|---|
| 2016/12/28 | 1,863 | 1,874 | 1,858 | 1,864 | +1 | +0.1% | 757,000 |
| 2016/12/27 | 1,874 | 1,888 | 1,854 | 1,863 | -8 | -0.4% | 953,000 |
| 2016/12/26 | 1,809 | 1,880 | 1,809 | 1,871 | +106 | +6% | 1,999,000 |
| 2016/12/22 | 1,766 | 1,767 | 1,754 | 1,765 | -5 | -0.3% | 865,000 |
| 2016/12/21 | 1,801 | 1,802 | 1,769 | 1,770 | -32 | -1.8% | 803,000 |
| 2016/12/20 | 1,785 | 1,806 | 1,775 | 1,802 | +1 | +0.1% | 555,000 |
| 2016/12/19 | 1,816 | 1,818 | 1,790 | 1,801 | -17 | -0.9% | 665,000 |
| 2016/12/16 | 1,778 | 1,822 | 1,774 | 1,818 | +45 | +2.5% | 1,441,000 |
| 2016/12/15 | 1,759 | 1,775 | 1,753 | 1,773 | +35 | +2% | 1,090,000 |
| 2016/12/14 | 1,756 | 1,766 | 1,732 | 1,738 | -26 | -1.5% | 1,120,000 |
| 2016/12/13 | 1,765 | 1,780 | 1,757 | 1,764 | -13 | -0.7% | 1,042,000 |
| 2016/12/12 | 1,800 | 1,800 | 1,766 | 1,777 | -4 | -0.2% | 1,136,000 |
| 2016/12/09 | 1,755 | 1,781 | 1,754 | 1,781 | +23 | +1.3% | 1,109,000 |
| 2016/12/08 | 1,770 | 1,778 | 1,745 | 1,758 | +12 | +0.7% | 931,000 |
| 2016/12/07 | 1,735 | 1,746 | 1,729 | 1,746 | +5 | +0.3% | 1,134,000 |
| 2016/12/06 | 1,760 | 1,761 | 1,729 | 1,741 | +23 | +1.3% | 1,346,000 |
| 2016/12/05 | 1,734 | 1,744 | 1,712 | 1,718 | -25 | -1.4% | 1,152,000 |
| 2016/12/02 | 1,752 | 1,754 | 1,737 | 1,743 | -16 | -0.9% | 1,100,000 |
| 2016/12/01 | 1,763 | 1,780 | 1,746 | 1,759 | +16 | +0.9% | 1,712,000 |
| 2016/11/30 | 1,735 | 1,753 | 1,726 | 1,743 | +35 | +2% | 2,096,000 |
| 2016/11/29 | 1,697 | 1,712 | 1,688 | 1,708 | -9 | -0.5% | 1,022,000 |
| 2016/11/28 | 1,725 | 1,735 | 1,710 | 1,717 | -13 | -0.8% | 1,078,000 |
| 2016/11/25 | 1,692 | 1,738 | 1,692 | 1,730 | +39 | +2.3% | 1,456,000 |
| 2016/11/24 | 1,673 | 1,709 | 1,673 | 1,691 | +12 | +0.7% | 870,000 |
| 2016/11/22 | 1,670 | 1,689 | 1,660 | 1,679 | +2 | +0.1% | 1,044,000 |
| 2016/11/21 | 1,658 | 1,683 | 1,652 | 1,677 | +31 | +1.9% | 895,000 |
| 2016/11/18 | 1,642 | 1,650 | 1,628 | 1,646 | +14 | +0.9% | 1,017,000 |
| 2016/11/17 | 1,638 | 1,643 | 1,617 | 1,632 | -6 | -0.4% | 980,000 |
| 2016/11/16 | 1,632 | 1,640 | 1,612 | 1,638 | +17 | +1% | 1,132,000 |
| 2016/11/15 | 1,637 | 1,647 | 1,607 | 1,621 | +1 | +0.1% | 1,423,000 |
| 2016/11/14 | 1,608 | 1,624 | 1,604 | 1,620 | +21 | +1.3% | 981,000 |
| 2016/11/11 | 1,630 | 1,645 | 1,593 | 1,599 | -21 | -1.3% | 1,610,000 |
| 2016/11/10 | 1,600 | 1,626 | 1,584 | 1,620 | +114 | +7.6% | 2,317,000 |
| 2016/11/09 | 1,616 | 1,617 | 1,474 | 1,506 | -102 | -6.3% | 2,861,000 |
| 2016/11/08 | 1,560 | 1,619 | 1,555 | 1,608 | +120 | +8.1% | 2,840,000 |
| 2016/11/07 | 1,489 | 1,498 | 1,475 | 1,488 | +29 | +2% | 1,320,000 |
| 2016/11/04 | 1,470 | 1,470 | 1,451 | 1,459 | -40 | -2.7% | 1,283,000 |
| 2016/11/02 | 1,501 | 1,510 | 1,491 | 1,499 | -22 | -1.4% | 857,000 |
| 2016/11/01 | 1,513 | 1,525 | 1,506 | 1,521 | -8 | -0.5% | 858,000 |
| 2016/10/31 | 1,511 | 1,530 | 1,510 | 1,529 | -4 | -0.3% | 1,029,000 |
| 2016/10/28 | 1,533 | 1,540 | 1,523 | 1,533 | +10 | +0.7% | 1,048,000 |
| 2016/10/27 | 1,520 | 1,537 | 1,510 | 1,523 | -8 | -0.5% | 956,000 |
| 2016/10/26 | 1,528 | 1,532 | 1,507 | 1,531 | +2 | +0.1% | 1,025,000 |
| 2016/10/25 | 1,511 | 1,535 | 1,511 | 1,529 | +15 | +1% | 799,000 |
| 2016/10/24 | 1,528 | 1,531 | 1,503 | 1,514 | -22 | -1.4% | 1,117,000 |
| 2016/10/21 | 1,551 | 1,558 | 1,533 | 1,536 | -8 | -0.5% | 1,064,000 |
| 2016/10/20 | 1,532 | 1,544 | 1,521 | 1,544 | +6 | +0.4% | 822,000 |
| 2016/10/19 | 1,553 | 1,560 | 1,535 | 1,538 | -14 | -0.9% | 944,000 |
| 2016/10/18 | 1,554 | 1,559 | 1,543 | 1,552 | -3 | -0.2% | 505,000 |
| 2016/10/17 | 1,545 | 1,557 | 1,534 | 1,555 | +1 | +0.1% | 675,000 |
2101～
2150
件表示中 / 3754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 | 337,200円 | -4.5% | -19.5% | 1.96% | 21.65倍 | 1.96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 | 256,300円 | +1.3% | +25.5% | 1.17% | 26.43倍 | 2.76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 | 182,400円 | +0.2% | -8.8% | 1.64% | 19.59倍 | 2.74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 | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06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 | 147,400円 | -0.7% | +782.4% | 3.39% | 16.17倍 | 0.76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
