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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 4,391 | 4,396 | 4,360 | 4,378 | +18 | +0.4% | 300,200 |
| 2023/07/21 | 4,300 | 4,378 | 4,297 | 4,360 | +45 | +1% | 485,900 |
| 2023/07/20 | 4,374 | 4,396 | 4,310 | 4,315 | -83 | -1.9% | 372,100 |
| 2023/07/19 | 4,403 | 4,414 | 4,349 | 4,398 | +33 | +0.8% | 518,300 |
| 2023/07/18 | 4,340 | 4,371 | 4,321 | 4,365 | +48 | +1.1% | 402,900 |
| 2023/07/14 | 4,309 | 4,338 | 4,290 | 4,317 | +21 | +0.5% | 326,200 |
| 2023/07/13 | 4,261 | 4,304 | 4,243 | 4,296 | +46 | +1.1% | 382,000 |
| 2023/07/12 | 4,347 | 4,353 | 4,250 | 4,250 | -108 | -2.5% | 396,500 |
| 2023/07/11 | 4,400 | 4,405 | 4,347 | 4,358 | -17 | -0.4% | 504,500 |
| 2023/07/10 | 4,369 | 4,406 | 4,322 | 4,375 | +24 | +0.6% | 705,000 |
| 2023/07/07 | 4,363 | 4,422 | 4,346 | 4,351 | -39 | -0.9% | 500,800 |
| 2023/07/06 | 4,421 | 4,458 | 4,357 | 4,390 | -30 | -0.7% | 536,900 |
| 2023/07/05 | 4,421 | 4,455 | 4,411 | 4,420 | -33 | -0.7% | 308,300 |
| 2023/07/04 | 4,458 | 4,469 | 4,432 | 4,453 | -53 | -1.2% | 383,600 |
| 2023/07/03 | 4,480 | 4,539 | 4,480 | 4,506 | +78 | +1.8% | 442,800 |
| 2023/06/30 | 4,447 | 4,461 | 4,398 | 4,428 | -14 | -0.3% | 835,000 |
| 2023/06/29 | 4,509 | 4,513 | 4,412 | 4,442 | -27 | -0.6% | 439,600 |
| 2023/06/28 | 4,401 | 4,475 | 4,390 | 4,469 | +91 | +2.1% | 471,500 |
| 2023/06/27 | 4,372 | 4,395 | 4,352 | 4,378 | -21 | -0.5% | 423,000 |
| 2023/06/26 | 4,382 | 4,413 | 4,341 | 4,399 | +19 | +0.4% | 330,000 |
| 2023/06/23 | 4,511 | 4,529 | 4,357 | 4,380 | -111 | -2.5% | 662,700 |
| 2023/06/22 | 4,483 | 4,521 | 4,472 | 4,491 | -12 | -0.3% | 496,100 |
| 2023/06/21 | 4,563 | 4,570 | 4,483 | 4,503 | -71 | -1.6% | 499,000 |
| 2023/06/20 | 4,535 | 4,578 | 4,521 | 4,574 | ±0 | ±0% | 547,700 |
| 2023/06/19 | 4,623 | 4,625 | 4,542 | 4,574 | -31 | -0.7% | 425,900 |
| 2023/06/16 | 4,550 | 4,637 | 4,505 | 4,605 | +40 | +0.9% | 1,567,900 |
| 2023/06/15 | 4,617 | 4,625 | 4,554 | 4,565 | -48 | -1% | 626,500 |
| 2023/06/14 | 4,618 | 4,621 | 4,572 | 4,613 | +7 | +0.2% | 492,600 |
| 2023/06/13 | 4,585 | 4,607 | 4,559 | 4,606 | +51 | +1.1% | 619,700 |
| 2023/06/12 | 4,516 | 4,555 | 4,501 | 4,555 | +76 | +1.7% | 663,800 |
| 2023/06/09 | 4,440 | 4,485 | 4,376 | 4,479 | +123 | +2.8% | 1,448,000 |
| 2023/06/08 | 4,465 | 4,485 | 4,325 | 4,356 | -98 | -2.2% | 687,900 |
| 2023/06/07 | 4,528 | 4,540 | 4,445 | 4,454 | -59 | -1.3% | 680,700 |
| 2023/06/06 | 4,471 | 4,514 | 4,428 | 4,513 | +8 | +0.2% | 344,100 |
| 2023/06/05 | 4,549 | 4,550 | 4,478 | 4,505 | +5 | +0.1% | 691,700 |
| 2023/06/02 | 4,400 | 4,515 | 4,400 | 4,500 | +135 | +3.1% | 738,900 |
| 2023/06/01 | 4,335 | 4,380 | 4,310 | 4,365 | +45 | +1% | 561,700 |
| 2023/05/31 | 4,270 | 4,355 | 4,270 | 4,320 | -20 | -0.5% | 1,105,600 |
| 2023/05/30 | 4,360 | 4,375 | 4,325 | 4,340 | -50 | -1.1% | 361,000 |
| 2023/05/29 | 4,450 | 4,450 | 4,375 | 4,390 | +10 | +0.2% | 538,100 |
| 2023/05/26 | 4,400 | 4,400 | 4,370 | 4,380 | ±0 | ±0% | 563,500 |
| 2023/05/25 | 4,365 | 4,430 | 4,360 | 4,380 | -20 | -0.5% | 685,100 |
| 2023/05/24 | 4,430 | 4,430 | 4,400 | 4,400 | -55 | -1.2% | 318,600 |
| 2023/05/23 | 4,490 | 4,525 | 4,425 | 4,455 | -15 | -0.3% | 679,900 |
| 2023/05/22 | 4,440 | 4,480 | 4,410 | 4,470 | +10 | +0.2% | 379,500 |
| 2023/05/19 | 4,460 | 4,475 | 4,415 | 4,460 | ±0 | ±0% | 379,800 |
| 2023/05/18 | 4,470 | 4,495 | 4,440 | 4,460 | +30 | +0.7% | 530,600 |
| 2023/05/17 | 4,415 | 4,445 | 4,380 | 4,430 | +30 | +0.7% | 474,100 |
| 2023/05/16 | 4,375 | 4,410 | 4,330 | 4,400 | +60 | +1.4% | 570,300 |
| 2023/05/15 | 4,300 | 4,365 | 4,290 | 4,340 | +65 | +1.5% | 495,100 |
201～
250
件表示中 / 3458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 | 435,000円 | +2.6% | +0.1% | 1.43% | 22.10倍 | 2.60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 | 277,400円 | +6.3% | +17.2% | 0.94% | 33.76倍 | 3.10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 | 255,300円 | +9.1% | +376.9% | 0.78% | 24.59倍 | 3.93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 | 233,000円 | +11.4% | +13.1% | 0.71% | 42.56倍 | 4.59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 | 167,900円 | +3.9% | -6.3% | 3.28% | 19.39倍 | 0.85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
