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 |
|---|---|---|---|---|---|---|---|
| 2015/12/18 | 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 |
| 2015/11/24 | 1,919 | 1,945 | 1,896 | 1,903 | -7 | -0.4% | 1,503,000 |
| 2015/11/20 | 1,878 | 1,910 | 1,870 | 1,910 | +13 | +0.7% | 1,696,000 |
| 2015/11/19 | 1,908 | 1,908 | 1,879 | 1,897 | +22 | +1.2% | 1,065,000 |
| 2015/11/18 | 1,901 | 1,913 | 1,870 | 1,875 | -19 | -1% | 1,148,000 |
| 2015/11/17 | 1,900 | 1,914 | 1,882 | 1,894 | +20 | +1.1% | 1,018,000 |
| 2015/11/16 | 1,860 | 1,884 | 1,856 | 1,874 | -32 | -1.7% | 1,035,000 |
| 2015/11/13 | 1,868 | 1,911 | 1,865 | 1,906 | +23 | +1.2% | 1,065,000 |
| 2015/11/12 | 1,920 | 1,923 | 1,880 | 1,883 | -12 | -0.6% | 1,250,000 |
| 2015/11/11 | 1,861 | 1,900 | 1,857 | 1,895 | +24 | +1.3% | 1,604,000 |
| 2015/11/10 | 1,876 | 1,884 | 1,847 | 1,871 | -38 | -2% | 2,151,000 |
| 2015/11/09 | 1,967 | 1,980 | 1,902 | 1,909 | +6 | +0.3% | 2,785,000 |
| 2015/11/06 | 1,895 | 1,907 | 1,874 | 1,903 | +20 | +1.1% | 1,097,000 |
| 2015/11/05 | 1,878 | 1,892 | 1,863 | 1,883 | +11 | +0.6% | 1,221,000 |
| 2015/11/04 | 1,896 | 1,906 | 1,868 | 1,872 | +10 | +0.5% | 1,103,000 |
| 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 |
2351～
2400
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
