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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,148 | 4,148 | 4,100 | 4,106 | +1 | ±0% | 280,300 |
| 2024/01/29 | 4,079 | 4,112 | 4,067 | 4,105 | +10 | +0.2% | 263,300 |
| 2024/01/26 | 4,113 | 4,118 | 4,071 | 4,095 | -33 | -0.8% | 468,200 |
| 2024/01/25 | 4,143 | 4,155 | 4,090 | 4,128 | -39 | -0.9% | 590,700 |
| 2024/01/24 | 4,193 | 4,201 | 4,130 | 4,167 | -35 | -0.8% | 617,000 |
| 2024/01/23 | 4,199 | 4,236 | 4,180 | 4,202 | +39 | +0.9% | 375,900 |
| 2024/01/22 | 4,136 | 4,178 | 4,129 | 4,163 | +38 | +0.9% | 316,000 |
| 2024/01/19 | 4,182 | 4,182 | 4,108 | 4,125 | -2 | ±0% | 317,300 |
| 2024/01/18 | 4,124 | 4,154 | 4,118 | 4,127 | -14 | -0.3% | 412,200 |
| 2024/01/17 | 4,196 | 4,221 | 4,132 | 4,141 | -57 | -1.4% | 491,600 |
| 2024/01/16 | 4,252 | 4,252 | 4,194 | 4,198 | -73 | -1.7% | 368,000 |
| 2024/01/15 | 4,267 | 4,278 | 4,219 | 4,271 | +5 | +0.1% | 405,700 |
| 2024/01/12 | 4,261 | 4,275 | 4,227 | 4,266 | +51 | +1.2% | 699,000 |
| 2024/01/11 | 4,206 | 4,282 | 4,188 | 4,215 | +63 | +1.5% | 914,600 |
| 2024/01/10 | 4,077 | 4,154 | 4,072 | 4,152 | +95 | +2.3% | 670,100 |
| 2024/01/09 | 4,027 | 4,108 | 4,021 | 4,057 | +100 | +2.5% | 972,100 |
| 2024/01/05 | 4,003 | 4,017 | 3,957 | 3,957 | -31 | -0.8% | 540,100 |
| 2024/01/04 | 3,900 | 3,991 | 3,858 | 3,988 | +46 | +1.2% | 658,600 |
| 2023/12/29 | 3,951 | 3,962 | 3,929 | 3,942 | -18 | -0.5% | 421,300 |
| 2023/12/28 | 3,977 | 3,982 | 3,933 | 3,960 | +25 | +0.6% | 355,200 |
| 2023/12/27 | 3,950 | 3,957 | 3,916 | 3,935 | +6 | +0.2% | 503,700 |
| 2023/12/26 | 3,936 | 3,953 | 3,911 | 3,929 | -14 | -0.4% | 395,300 |
| 2023/12/25 | 3,986 | 3,989 | 3,941 | 3,943 | +5 | +0.1% | 214,000 |
| 2023/12/22 | 3,946 | 3,980 | 3,926 | 3,938 | -5 | -0.1% | 422,200 |
| 2023/12/21 | 3,916 | 3,946 | 3,915 | 3,943 | -13 | -0.3% | 423,100 |
| 2023/12/20 | 3,941 | 3,989 | 3,934 | 3,956 | +17 | +0.4% | 602,600 |
| 2023/12/19 | 3,876 | 3,939 | 3,861 | 3,939 | +46 | +1.2% | 565,000 |
| 2023/12/18 | 3,900 | 3,914 | 3,842 | 3,893 | +26 | +0.7% | 595,300 |
| 2023/12/15 | 3,892 | 3,907 | 3,860 | 3,867 | -14 | -0.4% | 863,100 |
| 2023/12/14 | 3,896 | 3,919 | 3,847 | 3,881 | -21 | -0.5% | 538,200 |
| 2023/12/13 | 3,922 | 3,934 | 3,894 | 3,902 | -21 | -0.5% | 431,800 |
| 2023/12/12 | 3,971 | 3,975 | 3,906 | 3,923 | -2 | -0.1% | 536,000 |
| 2023/12/11 | 3,882 | 3,938 | 3,859 | 3,925 | +89 | +2.3% | 762,600 |
| 2023/12/08 | 3,860 | 3,876 | 3,817 | 3,836 | -33 | -0.9% | 822,700 |
| 2023/12/07 | 3,890 | 3,903 | 3,851 | 3,869 | -33 | -0.8% | 617,500 |
| 2023/12/06 | 3,848 | 3,908 | 3,835 | 3,902 | +89 | +2.3% | 666,500 |
| 2023/12/05 | 3,829 | 3,853 | 3,791 | 3,813 | -10 | -0.3% | 490,100 |
| 2023/12/04 | 3,845 | 3,849 | 3,791 | 3,823 | -6 | -0.2% | 563,500 |
| 2023/12/01 | 3,827 | 3,832 | 3,800 | 3,829 | -6 | -0.2% | 648,800 |
| 2023/11/30 | 3,823 | 3,847 | 3,793 | 3,835 | +16 | +0.4% | 1,776,300 |
| 2023/11/29 | 3,811 | 3,851 | 3,809 | 3,819 | +8 | +0.2% | 642,800 |
| 2023/11/28 | 3,849 | 3,856 | 3,771 | 3,811 | -60 | -1.5% | 644,000 |
| 2023/11/27 | 3,890 | 3,911 | 3,859 | 3,871 | +5 | +0.1% | 487,200 |
| 2023/11/24 | 3,890 | 3,923 | 3,863 | 3,866 | +16 | +0.4% | 502,400 |
| 2023/11/22 | 3,809 | 3,852 | 3,803 | 3,850 | +33 | +0.9% | 381,200 |
| 2023/11/21 | 3,770 | 3,829 | 3,762 | 3,817 | +32 | +0.8% | 542,100 |
| 2023/11/20 | 3,817 | 3,837 | 3,777 | 3,785 | -32 | -0.8% | 434,800 |
| 2023/11/17 | 3,800 | 3,825 | 3,793 | 3,817 | +24 | +0.6% | 558,300 |
| 2023/11/16 | 3,781 | 3,820 | 3,769 | 3,793 | -27 | -0.7% | 484,000 |
| 2023/11/15 | 3,802 | 3,834 | 3,795 | 3,820 | +78 | +2.1% | 678,000 |
201～
250
件表示中 / 3585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 | 428,300円 | +5.5% | +0.1% | 1.45% | 21.71倍 | 2.57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 | 307,500円 | +9.6% | +18.6% | 0.85% | 36.57倍 | 3.46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 | 246,300円 | +7.8% | +374.1% | 0.81% | 23.12倍 | 3.98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 | 262,100円 | +8.6% | +16.2% | 0.92% | 37.87倍 | 4.70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 | 185,000円 | +1.1% | -48.4% | 2.97% | 40.08倍 | 0.97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
