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 |
|---|---|---|---|---|---|---|---|
| 2016/03/04 | 1,766 | 1,785 | 1,757 | 1,773 | -15 | -0.8% | 1,372,000 |
| 2016/03/03 | 1,801 | 1,807 | 1,770 | 1,788 | -22 | -1.2% | 1,123,000 |
| 2016/03/02 | 1,790 | 1,814 | 1,772 | 1,810 | +74 | +4.3% | 1,302,000 |
| 2016/03/01 | 1,743 | 1,749 | 1,702 | 1,736 | -24 | -1.4% | 1,279,000 |
| 2016/02/29 | 1,798 | 1,810 | 1,760 | 1,760 | -4 | -0.2% | 1,045,000 |
| 2016/02/26 | 1,770 | 1,782 | 1,749 | 1,764 | +20 | +1.1% | 1,006,000 |
| 2016/02/25 | 1,726 | 1,747 | 1,722 | 1,744 | +26 | +1.5% | 987,000 |
| 2016/02/24 | 1,713 | 1,723 | 1,699 | 1,718 | -49 | -2.8% | 1,420,000 |
| 2016/02/23 | 1,789 | 1,807 | 1,756 | 1,767 | -20 | -1.1% | 843,000 |
| 2016/02/22 | 1,744 | 1,789 | 1,737 | 1,787 | +15 | +0.8% | 913,000 |
| 2016/02/19 | 1,776 | 1,797 | 1,747 | 1,772 | -21 | -1.2% | 1,207,000 |
| 2016/02/18 | 1,803 | 1,824 | 1,788 | 1,793 | +27 | +1.5% | 1,162,000 |
| 2016/02/17 | 1,772 | 1,810 | 1,739 | 1,766 | -32 | -1.8% | 1,497,000 |
| 2016/02/16 | 1,753 | 1,836 | 1,740 | 1,798 | +5 | +0.3% | 1,625,000 |
| 2016/02/15 | 1,743 | 1,809 | 1,709 | 1,793 | +143 | +8.7% | 2,096,000 |
| 2016/02/12 | 1,650 | 1,695 | 1,625 | 1,650 | -83 | -4.8% | 2,401,000 |
| 2016/02/10 | 1,798 | 1,798 | 1,698 | 1,733 | +92 | +5.6% | 2,273,000 |
| 2016/02/09 | 1,700 | 1,731 | 1,636 | 1,641 | -149 | -8.3% | 1,823,000 |
| 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 |
2301～
2350
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
