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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 1,785 | 1,800 | 1,742 | 1,747 | -4 | -0.2% | 1,566,000 |
| 2015/10/05 | 1,750 | 1,762 | 1,734 | 1,751 | +6 | +0.3% | 1,333,000 |
| 2015/10/02 | 1,725 | 1,766 | 1,716 | 1,745 | -7 | -0.4% | 826,000 |
| 2015/10/01 | 1,745 | 1,775 | 1,708 | 1,752 | +37 | +2.2% | 1,352,000 |
| 2015/09/30 | 1,706 | 1,732 | 1,670 | 1,715 | +77 | +4.7% | 1,769,000 |
| 2015/09/29 | 1,709 | 1,729 | 1,634 | 1,638 | -121 | -6.9% | 1,907,000 |
| 2015/09/28 | 1,770 | 1,778 | 1,739 | 1,759 | -34 | -1.9% | 1,028,000 |
| 2015/09/25 | 1,720 | 1,797 | 1,715 | 1,793 | +113 | +6.7% | 2,650,000 |
| 2015/09/24 | 1,688 | 1,714 | 1,680 | 1,680 | -8 | -0.5% | 1,415,000 |
| 2015/09/18 | 1,700 | 1,714 | 1,687 | 1,688 | -18 | -1.1% | 1,421,000 |
| 2015/09/17 | 1,713 | 1,716 | 1,689 | 1,706 | +19 | +1.1% | 2,068,000 |
| 2015/09/16 | 1,710 | 1,720 | 1,680 | 1,687 | -8 | -0.5% | 1,252,000 |
| 2015/09/15 | 1,718 | 1,749 | 1,694 | 1,695 | -33 | -1.9% | 1,088,000 |
| 2015/09/14 | 1,723 | 1,758 | 1,723 | 1,728 | -22 | -1.3% | 625,000 |
| 2015/09/11 | 1,701 | 1,762 | 1,689 | 1,750 | +21 | +1.2% | 1,362,000 |
| 2015/09/10 | 1,726 | 1,747 | 1,708 | 1,729 | -44 | -2.5% | 1,481,000 |
| 2015/09/09 | 1,728 | 1,776 | 1,714 | 1,773 | +125 | +7.6% | 1,554,000 |
| 2015/09/08 | 1,660 | 1,665 | 1,646 | 1,648 | +20 | +1.2% | 3,039,000 |
| 2015/09/07 | 1,659 | 1,672 | 1,605 | 1,628 | -50 | -3% | 1,532,000 |
| 2015/09/04 | 1,723 | 1,723 | 1,671 | 1,678 | -28 | -1.6% | 1,594,000 |
| 2015/09/03 | 1,703 | 1,722 | 1,691 | 1,706 | +23 | +1.4% | 804,000 |
| 2015/09/02 | 1,673 | 1,731 | 1,673 | 1,683 | -17 | -1% | 1,482,000 |
| 2015/09/01 | 1,777 | 1,777 | 1,699 | 1,700 | -85 | -4.8% | 1,311,000 |
| 2015/08/31 | 1,778 | 1,786 | 1,747 | 1,785 | +23 | +1.3% | 1,831,000 |
| 2015/08/28 | 1,777 | 1,777 | 1,720 | 1,762 | +46 | +2.7% | 1,243,000 |
| 2015/08/27 | 1,721 | 1,763 | 1,707 | 1,716 | +41 | +2.4% | 1,623,000 |
| 2015/08/26 | 1,650 | 1,685 | 1,633 | 1,675 | +28 | +1.7% | 2,911,000 |
| 2015/08/25 | 1,643 | 1,747 | 1,609 | 1,647 | -56 | -3.3% | 2,252,000 |
| 2015/08/24 | 1,785 | 1,803 | 1,700 | 1,703 | -130 | -7.1% | 2,041,000 |
| 2015/08/21 | 1,849 | 1,874 | 1,823 | 1,833 | -81 | -4.2% | 1,778,000 |
| 2015/08/20 | 1,876 | 1,940 | 1,875 | 1,914 | -2 | -0.1% | 1,736,000 |
| 2015/08/19 | 1,955 | 1,999 | 1,915 | 1,916 | -51 | -2.6% | 1,668,000 |
| 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 |
2401～
2450
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
