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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,981 | 1,986 | 1,958 | 1,967 | -19 | -1% | 696,000 |
| 2015/08/17 | 1,930 | 1,988 | 1,925 | 1,986 | +16 | +0.8% | 1,319,000 |
| 2015/08/14 | 1,902 | 1,993 | 1,900 | 1,970 | +60 | +3.1% | 1,384,000 |
| 2015/08/13 | 1,935 | 1,985 | 1,896 | 1,910 | -57 | -2.9% | 2,920,000 |
| 2015/08/12 | 2,000 | 2,036 | 1,956 | 1,967 | -109 | -5.3% | 2,743,000 |
| 2015/08/11 | 2,080 | 2,099 | 2,051 | 2,076 | -2 | -0.1% | 911,000 |
| 2015/08/10 | 2,054 | 2,087 | 2,020 | 2,078 | -26 | -1.2% | 2,133,000 |
| 2015/08/07 | 1,970 | 2,115 | 1,970 | 2,104 | +263 | +14.3% | 4,165,000 |
| 2015/08/06 | 1,783 | 1,877 | 1,783 | 1,841 | +8 | +0.4% | 1,790,000 |
| 2015/08/05 | 1,809 | 1,839 | 1,784 | 1,833 | +24 | +1.3% | 1,538,000 |
| 2015/08/04 | 1,823 | 1,842 | 1,797 | 1,809 | -30 | -1.6% | 1,337,000 |
| 2015/08/03 | 1,849 | 1,868 | 1,832 | 1,839 | -9 | -0.5% | 919,000 |
| 2015/07/31 | 1,830 | 1,848 | 1,816 | 1,848 | +9 | +0.5% | 1,929,000 |
| 2015/07/30 | 1,847 | 1,869 | 1,831 | 1,839 | +10 | +0.5% | 1,034,000 |
| 2015/07/29 | 1,848 | 1,848 | 1,796 | 1,829 | -19 | -1% | 1,796,000 |
| 2015/07/28 | 1,820 | 1,854 | 1,818 | 1,848 | -12 | -0.6% | 1,261,000 |
| 2015/07/27 | 1,878 | 1,894 | 1,856 | 1,860 | -42 | -2.2% | 995,000 |
| 2015/07/24 | 1,892 | 1,904 | 1,864 | 1,902 | +10 | +0.5% | 1,081,000 |
| 2015/07/23 | 1,900 | 1,908 | 1,883 | 1,892 | -13 | -0.7% | 1,185,000 |
| 2015/07/22 | 1,916 | 1,925 | 1,902 | 1,905 | -29 | -1.5% | 1,141,000 |
| 2015/07/21 | 1,905 | 1,937 | 1,893 | 1,934 | +26 | +1.4% | 800,000 |
| 2015/07/17 | 1,925 | 1,940 | 1,891 | 1,908 | +2 | +0.1% | 1,286,000 |
| 2015/07/16 | 1,899 | 1,919 | 1,886 | 1,906 | +28 | +1.5% | 1,112,000 |
| 2015/07/15 | 1,861 | 1,895 | 1,861 | 1,878 | +32 | +1.7% | 1,284,000 |
| 2015/07/14 | 1,890 | 1,890 | 1,837 | 1,846 | +21 | +1.2% | 1,193,000 |
| 2015/07/13 | 1,830 | 1,845 | 1,808 | 1,825 | +38 | +2.1% | 1,498,000 |
| 2015/07/10 | 1,818 | 1,818 | 1,767 | 1,787 | -3 | -0.2% | 1,769,000 |
| 2015/07/09 | 1,736 | 1,803 | 1,703 | 1,790 | -2 | -0.1% | 1,703,000 |
| 2015/07/08 | 1,858 | 1,876 | 1,792 | 1,792 | -66 | -3.6% | 1,656,000 |
| 2015/07/07 | 1,835 | 1,876 | 1,832 | 1,858 | +24 | +1.3% | 1,565,000 |
| 2015/07/06 | 1,803 | 1,861 | 1,803 | 1,834 | +26 | +1.4% | 1,999,000 |
| 2015/07/03 | 1,783 | 1,811 | 1,778 | 1,808 | +2 | +0.1% | 896,000 |
| 2015/07/02 | 1,800 | 1,818 | 1,791 | 1,806 | +3 | +0.2% | 1,637,000 |
| 2015/07/01 | 1,685 | 1,814 | 1,684 | 1,803 | +140 | +8.4% | 3,288,000 |
| 2015/06/30 | 1,645 | 1,669 | 1,643 | 1,663 | +9 | +0.5% | 1,687,000 |
| 2015/06/29 | 1,641 | 1,663 | 1,636 | 1,654 | -41 | -2.4% | 1,190,000 |
| 2015/06/26 | 1,689 | 1,703 | 1,689 | 1,695 | -9 | -0.5% | 1,160,000 |
| 2015/06/25 | 1,712 | 1,716 | 1,683 | 1,704 | -17 | -1% | 1,361,000 |
| 2015/06/24 | 1,719 | 1,728 | 1,712 | 1,721 | +3 | +0.2% | 1,183,000 |
| 2015/06/23 | 1,708 | 1,721 | 1,699 | 1,718 | +10 | +0.6% | 1,397,000 |
| 2015/06/22 | 1,689 | 1,723 | 1,689 | 1,708 | +1 | +0.1% | 902,000 |
| 2015/06/19 | 1,724 | 1,733 | 1,705 | 1,707 | +8 | +0.5% | 1,568,000 |
| 2015/06/18 | 1,696 | 1,715 | 1,694 | 1,699 | -12 | -0.7% | 989,000 |
| 2015/06/17 | 1,691 | 1,724 | 1,691 | 1,711 | +40 | +2.4% | 1,471,000 |
| 2015/06/16 | 1,691 | 1,720 | 1,671 | 1,671 | -15 | -0.9% | 1,120,000 |
| 2015/06/15 | 1,685 | 1,695 | 1,665 | 1,686 | ±0 | ±0% | 1,087,000 |
| 2015/06/12 | 1,672 | 1,693 | 1,662 | 1,686 | +7 | +0.4% | 1,957,000 |
| 2015/06/11 | 1,690 | 1,703 | 1,659 | 1,679 | +39 | +2.4% | 1,282,000 |
| 2015/06/10 | 1,666 | 1,667 | 1,638 | 1,640 | -8 | -0.5% | 1,163,000 |
| 2015/06/09 | 1,660 | 1,669 | 1,648 | 1,648 | -23 | -1.4% | 1,167,000 |
2251～
2300
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
