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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,273 | 1,298 | 1,257 | 1,263 | +4 | +0.3% | 2,010,000 |
| 2015/01/08 | 1,248 | 1,263 | 1,226 | 1,259 | +47 | +3.9% | 1,561,000 |
| 2015/01/07 | 1,199 | 1,220 | 1,192 | 1,212 | ±0 | ±0% | 1,411,000 |
| 2015/01/06 | 1,220 | 1,226 | 1,211 | 1,212 | -38 | -3% | 964,000 |
| 2015/01/05 | 1,231 | 1,259 | 1,230 | 1,250 | +18 | +1.5% | 872,000 |
| 2014/12/30 | 1,275 | 1,277 | 1,232 | 1,232 | -36 | -2.8% | 1,407,000 |
| 2014/12/29 | 1,284 | 1,288 | 1,254 | 1,268 | -6 | -0.5% | 591,000 |
| 2014/12/26 | 1,250 | 1,276 | 1,250 | 1,274 | +17 | +1.4% | 501,000 |
| 2014/12/25 | 1,268 | 1,268 | 1,254 | 1,257 | -13 | -1% | 507,000 |
| 2014/12/24 | 1,263 | 1,278 | 1,260 | 1,270 | +27 | +2.2% | 861,000 |
| 2014/12/22 | 1,280 | 1,285 | 1,236 | 1,243 | -37 | -2.9% | 1,482,000 |
| 2014/12/19 | 1,246 | 1,285 | 1,241 | 1,280 | +69 | +5.7% | 2,831,000 |
| 2014/12/18 | 1,216 | 1,243 | 1,207 | 1,211 | +25 | +2.1% | 2,154,000 |
| 2014/12/17 | 1,166 | 1,193 | 1,164 | 1,186 | +11 | +0.9% | 1,184,000 |
| 2014/12/16 | 1,181 | 1,194 | 1,172 | 1,175 | -33 | -2.7% | 1,037,000 |
| 2014/12/15 | 1,203 | 1,221 | 1,198 | 1,208 | -12 | -1% | 1,041,000 |
| 2014/12/12 | 1,215 | 1,233 | 1,203 | 1,220 | +17 | +1.4% | 1,174,000 |
| 2014/12/11 | 1,185 | 1,210 | 1,177 | 1,203 | -12 | -1% | 1,153,000 |
| 2014/12/10 | 1,250 | 1,257 | 1,208 | 1,215 | -31 | -2.5% | 1,370,000 |
| 2014/12/09 | 1,245 | 1,263 | 1,238 | 1,246 | -10 | -0.8% | 1,342,000 |
| 2014/12/08 | 1,258 | 1,273 | 1,247 | 1,256 | +15 | +1.2% | 1,584,000 |
| 2014/12/05 | 1,245 | 1,246 | 1,224 | 1,241 | +13 | +1.1% | 1,284,000 |
| 2014/12/04 | 1,230 | 1,236 | 1,218 | 1,228 | +12 | +1% | 1,150,000 |
| 2014/12/03 | 1,230 | 1,244 | 1,211 | 1,216 | -10 | -0.8% | 1,899,000 |
| 2014/12/02 | 1,194 | 1,238 | 1,191 | 1,226 | +36 | +3% | 2,415,000 |
| 2014/12/01 | 1,180 | 1,201 | 1,177 | 1,190 | +16 | +1.4% | 1,433,000 |
| 2014/11/28 | 1,150 | 1,176 | 1,147 | 1,174 | +35 | +3.1% | 2,238,000 |
| 2014/11/27 | 1,160 | 1,161 | 1,139 | 1,139 | -31 | -2.6% | 2,337,000 |
| 2014/11/26 | 1,163 | 1,180 | 1,147 | 1,170 | +6 | +0.5% | 1,623,000 |
| 2014/11/25 | 1,183 | 1,183 | 1,164 | 1,164 | -9 | -0.8% | 2,505,000 |
| 2014/11/21 | 1,161 | 1,180 | 1,151 | 1,173 | +21 | +1.8% | 1,554,000 |
| 2014/11/20 | 1,164 | 1,164 | 1,149 | 1,152 | -14 | -1.2% | 1,826,000 |
| 2014/11/19 | 1,187 | 1,195 | 1,161 | 1,166 | -24 | -2% | 2,616,000 |
| 2014/11/18 | 1,120 | 1,193 | 1,120 | 1,190 | +84 | +7.6% | 4,096,000 |
| 2014/11/17 | 1,112 | 1,114 | 1,095 | 1,106 | -16 | -1.4% | 2,033,000 |
| 2014/11/14 | 1,120 | 1,125 | 1,108 | 1,122 | +16 | +1.4% | 2,097,000 |
| 2014/11/13 | 1,099 | 1,114 | 1,082 | 1,106 | +3 | +0.3% | 3,774,000 |
| 2014/11/12 | 1,080 | 1,131 | 1,080 | 1,103 | +34 | +3.2% | 7,638,000 |
| 2014/11/11 | 1,074 | 1,080 | 1,036 | 1,069 | +99 | +10.2% | 5,960,000 |
| 2014/11/10 | 970 | 970 | 961 | 970 | -1 | -0.1% | 825,000 |
| 2014/11/07 | 973 | 977 | 966 | 971 | -4 | -0.4% | 1,062,000 |
| 2014/11/06 | 992 | 994 | 973 | 975 | -18 | -1.8% | 1,084,000 |
| 2014/11/05 | 980 | 994 | 976 | 993 | +7 | +0.7% | 1,409,000 |
| 2014/11/04 | 1,000 | 1,000 | 979 | 986 | +24 | +2.5% | 1,981,000 |
| 2014/10/31 | 950 | 967 | 946 | 962 | +24 | +2.6% | 2,279,000 |
| 2014/10/30 | 944 | 954 | 938 | 938 | -8 | -0.8% | 1,910,000 |
| 2014/10/29 | 931 | 946 | 931 | 946 | +21 | +2.3% | 712,000 |
| 2014/10/28 | 918 | 933 | 918 | 925 | -1 | -0.1% | 699,000 |
| 2014/10/27 | 918 | 928 | 916 | 926 | +9 | +1% | 557,000 |
| 2014/10/24 | 922 | 923 | 913 | 917 | +9 | +1% | 756,000 |
2401～
2450
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
