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 |
|---|---|---|---|---|---|---|---|
| 2016/05/20 | 1,743 | 1,758 | 1,734 | 1,739 | -27 | -1.5% | 1,300,000 |
| 2016/05/19 | 1,765 | 1,777 | 1,754 | 1,766 | +17 | +1% | 671,000 |
| 2016/05/18 | 1,757 | 1,767 | 1,740 | 1,749 | -15 | -0.9% | 788,000 |
| 2016/05/17 | 1,754 | 1,767 | 1,748 | 1,764 | +27 | +1.6% | 945,000 |
| 2016/05/16 | 1,742 | 1,770 | 1,737 | 1,737 | -19 | -1.1% | 990,000 |
| 2016/05/13 | 1,786 | 1,791 | 1,750 | 1,756 | -39 | -2.2% | 1,421,000 |
| 2016/05/12 | 1,750 | 1,797 | 1,734 | 1,795 | +85 | +5% | 1,942,000 |
| 2016/05/11 | 1,724 | 1,727 | 1,684 | 1,710 | +30 | +1.8% | 1,447,000 |
| 2016/05/10 | 1,640 | 1,684 | 1,640 | 1,680 | +27 | +1.6% | 1,056,000 |
| 2016/05/09 | 1,655 | 1,669 | 1,648 | 1,653 | +15 | +0.9% | 643,000 |
| 2016/05/06 | 1,640 | 1,654 | 1,624 | 1,638 | -1 | -0.1% | 777,000 |
| 2016/05/02 | 1,654 | 1,666 | 1,605 | 1,639 | -55 | -3.2% | 1,247,000 |
| 2016/04/28 | 1,738 | 1,763 | 1,683 | 1,694 | -34 | -2% | 1,063,000 |
| 2016/04/27 | 1,748 | 1,748 | 1,721 | 1,728 | -20 | -1.1% | 571,000 |
| 2016/04/26 | 1,750 | 1,772 | 1,743 | 1,748 | -21 | -1.2% | 1,146,000 |
| 2016/04/25 | 1,779 | 1,787 | 1,764 | 1,769 | +8 | +0.5% | 898,000 |
| 2016/04/22 | 1,739 | 1,762 | 1,723 | 1,761 | +13 | +0.7% | 1,003,000 |
| 2016/04/21 | 1,750 | 1,765 | 1,736 | 1,748 | +28 | +1.6% | 956,000 |
| 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 |
2251～
2300
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
