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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 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 |
| 2016/01/19 | 1,744 | 1,765 | 1,726 | 1,757 | +23 | +1.3% | 1,163,000 |
| 2016/01/18 | 1,694 | 1,748 | 1,691 | 1,734 | -23 | -1.3% | 960,000 |
| 2016/01/15 | 1,793 | 1,793 | 1,745 | 1,757 | +4 | +0.2% | 1,047,000 |
| 2016/01/14 | 1,779 | 1,779 | 1,730 | 1,753 | -72 | -3.9% | 1,371,000 |
| 2016/01/13 | 1,790 | 1,827 | 1,784 | 1,825 | +47 | +2.6% | 1,378,000 |
| 2016/01/12 | 1,830 | 1,845 | 1,773 | 1,778 | -99 | -5.3% | 2,033,000 |
| 2016/01/08 | 1,846 | 1,897 | 1,826 | 1,877 | +14 | +0.8% | 1,725,000 |
| 2016/01/07 | 1,922 | 1,943 | 1,855 | 1,863 | -84 | -4.3% | 1,925,000 |
| 2016/01/06 | 1,957 | 1,973 | 1,938 | 1,947 | -22 | -1.1% | 1,339,000 |
| 2016/01/05 | 1,983 | 1,994 | 1,956 | 1,969 | -31 | -1.6% | 1,468,000 |
| 2016/01/04 | 2,036 | 2,046 | 1,998 | 2,000 | -45 | -2.2% | 1,169,000 |
| 2015/12/30 | 2,020 | 2,056 | 2,013 | 2,045 | +32 | +1.6% | 1,255,000 |
| 2015/12/29 | 1,989 | 2,020 | 1,981 | 2,013 | +35 | +1.8% | 1,030,000 |
| 2015/12/28 | 1,975 | 1,988 | 1,950 | 1,978 | +7 | +0.4% | 725,000 |
| 2015/12/25 | 1,951 | 1,982 | 1,948 | 1,971 | +26 | +1.3% | 504,000 |
| 2015/12/24 | 1,991 | 1,998 | 1,943 | 1,945 | -37 | -1.9% | 542,000 |
| 2015/12/22 | 1,967 | 1,993 | 1,958 | 1,982 | +29 | +1.5% | 1,052,000 |
| 2015/12/21 | 1,950 | 1,973 | 1,935 | 1,953 | -5 | -0.3% | 1,272,000 |
| 2015/12/18 | 1,984 | 2,028 | 1,956 | 1,958 | -12 | -0.6% | 2,187,000 |
| 2015/12/17 | 1,971 | 1,984 | 1,940 | 1,970 | +61 | +3.2% | 1,313,000 |
| 2015/12/16 | 1,940 | 1,948 | 1,880 | 1,909 | +16 | +0.8% | 1,205,000 |
| 2015/12/15 | 1,923 | 1,944 | 1,893 | 1,893 | -26 | -1.4% | 909,000 |
| 2015/12/14 | 1,881 | 1,919 | 1,871 | 1,919 | -15 | -0.8% | 812,000 |
| 2015/12/11 | 1,911 | 1,957 | 1,906 | 1,934 | +7 | +0.4% | 1,120,000 |
| 2015/12/10 | 1,939 | 1,950 | 1,926 | 1,927 | -43 | -2.2% | 924,000 |
| 2015/12/09 | 1,992 | 2,009 | 1,957 | 1,970 | -35 | -1.7% | 980,000 |
| 2015/12/08 | 2,028 | 2,034 | 1,997 | 2,005 | -12 | -0.6% | 709,000 |
| 2015/12/07 | 1,991 | 2,022 | 1,991 | 2,017 | +51 | +2.6% | 1,123,000 |
| 2015/12/04 | 1,979 | 2,001 | 1,961 | 1,966 | -41 | -2% | 1,094,000 |
| 2015/12/03 | 2,010 | 2,015 | 1,995 | 2,007 | -8 | -0.4% | 772,000 |
| 2015/12/02 | 2,032 | 2,034 | 2,005 | 2,015 | -16 | -0.8% | 1,017,000 |
| 2015/12/01 | 1,992 | 2,034 | 1,992 | 2,031 | +39 | +2% | 1,352,000 |
| 2015/11/30 | 1,965 | 1,994 | 1,956 | 1,992 | +46 | +2.4% | 2,560,000 |
| 2015/11/27 | 1,962 | 1,973 | 1,935 | 1,946 | -27 | -1.4% | 1,243,000 |
| 2015/11/26 | 1,934 | 1,998 | 1,921 | 1,973 | +61 | +3.2% | 2,349,000 |
| 2015/11/25 | 1,909 | 1,921 | 1,893 | 1,912 | +9 | +0.5% | 1,700,000 |
2151～
2200
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
