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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,864 | 1,878 | 1,843 | 1,862 | -33 | -1.7% | 1,120,000 |
| 2015/10/30 | 1,873 | 1,904 | 1,857 | 1,895 | +19 | +1% | 1,710,000 |
| 2015/10/29 | 1,870 | 1,900 | 1,855 | 1,876 | +22 | +1.2% | 2,502,000 |
| 2015/10/28 | 1,823 | 1,857 | 1,823 | 1,854 | +32 | +1.8% | 972,000 |
| 2015/10/27 | 1,848 | 1,853 | 1,812 | 1,822 | -30 | -1.6% | 1,200,000 |
| 2015/10/26 | 1,884 | 1,885 | 1,845 | 1,852 | +25 | +1.4% | 1,296,000 |
| 2015/10/23 | 1,813 | 1,846 | 1,780 | 1,827 | +91 | +5.2% | 1,957,000 |
| 2015/10/22 | 1,750 | 1,789 | 1,725 | 1,736 | +2 | +0.1% | 1,964,000 |
| 2015/10/21 | 1,700 | 1,736 | 1,693 | 1,734 | +36 | +2.1% | 947,000 |
| 2015/10/20 | 1,728 | 1,728 | 1,687 | 1,698 | -12 | -0.7% | 762,000 |
| 2015/10/19 | 1,702 | 1,731 | 1,686 | 1,710 | +15 | +0.9% | 1,812,000 |
| 2015/10/16 | 1,699 | 1,733 | 1,683 | 1,695 | +30 | +1.8% | 2,241,000 |
| 2015/10/15 | 1,617 | 1,673 | 1,594 | 1,665 | +41 | +2.5% | 2,062,000 |
| 2015/10/14 | 1,684 | 1,688 | 1,612 | 1,624 | -76 | -4.5% | 1,998,000 |
| 2015/10/13 | 1,685 | 1,710 | 1,683 | 1,700 | +10 | +0.6% | 1,317,000 |
| 2015/10/09 | 1,679 | 1,703 | 1,663 | 1,690 | +36 | +2.2% | 1,987,000 |
| 2015/10/08 | 1,692 | 1,710 | 1,642 | 1,654 | -62 | -3.6% | 2,752,000 |
| 2015/10/07 | 1,751 | 1,751 | 1,691 | 1,716 | -31 | -1.8% | 1,486,000 |
| 2015/10/06 | 1,785 | 1,800 | 1,742 | 1,747 | -4 | -0.2% | 1,566,000 |
| 2015/10/05 | 1,750 | 1,762 | 1,734 | 1,751 | +6 | +0.3% | 1,333,000 |
| 2015/10/02 | 1,725 | 1,766 | 1,716 | 1,745 | -7 | -0.4% | 826,000 |
| 2015/10/01 | 1,745 | 1,775 | 1,708 | 1,752 | +37 | +2.2% | 1,352,000 |
| 2015/09/30 | 1,706 | 1,732 | 1,670 | 1,715 | +77 | +4.7% | 1,769,000 |
| 2015/09/29 | 1,709 | 1,729 | 1,634 | 1,638 | -121 | -6.9% | 1,907,000 |
| 2015/09/28 | 1,770 | 1,778 | 1,739 | 1,759 | -34 | -1.9% | 1,028,000 |
| 2015/09/25 | 1,720 | 1,797 | 1,715 | 1,793 | +113 | +6.7% | 2,650,000 |
| 2015/09/24 | 1,688 | 1,714 | 1,680 | 1,680 | -8 | -0.5% | 1,415,000 |
| 2015/09/18 | 1,700 | 1,714 | 1,687 | 1,688 | -18 | -1.1% | 1,421,000 |
| 2015/09/17 | 1,713 | 1,716 | 1,689 | 1,706 | +19 | +1.1% | 2,068,000 |
| 2015/09/16 | 1,710 | 1,720 | 1,680 | 1,687 | -8 | -0.5% | 1,252,000 |
| 2015/09/15 | 1,718 | 1,749 | 1,694 | 1,695 | -33 | -1.9% | 1,088,000 |
| 2015/09/14 | 1,723 | 1,758 | 1,723 | 1,728 | -22 | -1.3% | 625,000 |
| 2015/09/11 | 1,701 | 1,762 | 1,689 | 1,750 | +21 | +1.2% | 1,362,000 |
| 2015/09/10 | 1,726 | 1,747 | 1,708 | 1,729 | -44 | -2.5% | 1,481,000 |
| 2015/09/09 | 1,728 | 1,776 | 1,714 | 1,773 | +125 | +7.6% | 1,554,000 |
| 2015/09/08 | 1,660 | 1,665 | 1,646 | 1,648 | +20 | +1.2% | 3,039,000 |
| 2015/09/07 | 1,659 | 1,672 | 1,605 | 1,628 | -50 | -3% | 1,532,000 |
| 2015/09/04 | 1,723 | 1,723 | 1,671 | 1,678 | -28 | -1.6% | 1,594,000 |
| 2015/09/03 | 1,703 | 1,722 | 1,691 | 1,706 | +23 | +1.4% | 804,000 |
| 2015/09/02 | 1,673 | 1,731 | 1,673 | 1,683 | -17 | -1% | 1,482,000 |
| 2015/09/01 | 1,777 | 1,777 | 1,699 | 1,700 | -85 | -4.8% | 1,311,000 |
| 2015/08/31 | 1,778 | 1,786 | 1,747 | 1,785 | +23 | +1.3% | 1,831,000 |
| 2015/08/28 | 1,777 | 1,777 | 1,720 | 1,762 | +46 | +2.7% | 1,243,000 |
| 2015/08/27 | 1,721 | 1,763 | 1,707 | 1,716 | +41 | +2.4% | 1,623,000 |
| 2015/08/26 | 1,650 | 1,685 | 1,633 | 1,675 | +28 | +1.7% | 2,911,000 |
| 2015/08/25 | 1,643 | 1,747 | 1,609 | 1,647 | -56 | -3.3% | 2,252,000 |
| 2015/08/24 | 1,785 | 1,803 | 1,700 | 1,703 | -130 | -7.1% | 2,041,000 |
| 2015/08/21 | 1,849 | 1,874 | 1,823 | 1,833 | -81 | -4.2% | 1,778,000 |
| 2015/08/20 | 1,876 | 1,940 | 1,875 | 1,914 | -2 | -0.1% | 1,736,000 |
| 2015/08/19 | 1,955 | 1,999 | 1,915 | 1,916 | -51 | -2.6% | 1,668,000 |
2201～
2250
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
