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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 4,148 | 4,250 | 4,125 | 4,195 | +5 | +0.1% | 655,400 |
| 2024/07/24 | 4,203 | 4,257 | 4,190 | 4,190 | -66 | -1.6% | 462,200 |
| 2024/07/23 | 4,230 | 4,277 | 4,222 | 4,256 | +5 | +0.1% | 413,200 |
| 2024/07/22 | 4,304 | 4,308 | 4,237 | 4,251 | -81 | -1.9% | 441,400 |
| 2024/07/19 | 4,318 | 4,383 | 4,304 | 4,332 | ±0 | ±0% | 442,600 |
| 2024/07/18 | 4,230 | 4,383 | 4,225 | 4,332 | +49 | +1.1% | 662,800 |
| 2024/07/17 | 4,282 | 4,306 | 4,271 | 4,283 | +27 | +0.6% | 499,000 |
| 2024/07/16 | 4,313 | 4,332 | 4,256 | 4,256 | -26 | -0.6% | 564,400 |
| 2024/07/12 | 4,225 | 4,313 | 4,223 | 4,282 | -7 | -0.2% | 660,800 |
| 2024/07/11 | 4,295 | 4,311 | 4,270 | 4,289 | +34 | +0.8% | 520,700 |
| 2024/07/10 | 4,233 | 4,260 | 4,196 | 4,255 | +18 | +0.4% | 576,800 |
| 2024/07/09 | 4,201 | 4,238 | 4,185 | 4,237 | +39 | +0.9% | 520,500 |
| 2024/07/08 | 4,200 | 4,226 | 4,188 | 4,198 | -2 | ±0% | 426,800 |
| 2024/07/05 | 4,228 | 4,247 | 4,198 | 4,200 | -21 | -0.5% | 361,400 |
| 2024/07/04 | 4,209 | 4,240 | 4,197 | 4,221 | +44 | +1.1% | 538,600 |
| 2024/07/03 | 4,098 | 4,194 | 4,095 | 4,177 | +67 | +1.6% | 741,500 |
| 2024/07/02 | 4,049 | 4,124 | 4,037 | 4,110 | +82 | +2% | 777,300 |
| 2024/07/01 | 4,070 | 4,087 | 4,018 | 4,028 | +3 | +0.1% | 575,600 |
| 2024/06/28 | 4,040 | 4,060 | 4,016 | 4,025 | +10 | +0.2% | 742,200 |
| 2024/06/27 | 4,026 | 4,044 | 3,981 | 4,015 | -10 | -0.2% | 699,200 |
| 2024/06/26 | 4,020 | 4,027 | 3,982 | 4,025 | +5 | +0.1% | 695,200 |
| 2024/06/25 | 3,959 | 4,028 | 3,951 | 4,020 | +51 | +1.3% | 605,400 |
| 2024/06/24 | 3,950 | 3,986 | 3,936 | 3,969 | +23 | +0.6% | 473,900 |
| 2024/06/21 | 3,957 | 3,977 | 3,945 | 3,946 | +10 | +0.3% | 753,400 |
| 2024/06/20 | 3,930 | 3,958 | 3,911 | 3,936 | -16 | -0.4% | 369,900 |
| 2024/06/19 | 3,917 | 3,960 | 3,903 | 3,952 | +17 | +0.4% | 377,100 |
| 2024/06/18 | 3,965 | 4,000 | 3,902 | 3,935 | +18 | +0.5% | 692,800 |
| 2024/06/17 | 3,937 | 3,939 | 3,899 | 3,917 | -71 | -1.8% | 432,100 |
| 2024/06/14 | 3,943 | 4,009 | 3,939 | 3,988 | +18 | +0.5% | 774,200 |
| 2024/06/13 | 3,992 | 3,992 | 3,942 | 3,970 | -7 | -0.2% | 427,900 |
| 2024/06/12 | 4,028 | 4,034 | 3,944 | 3,977 | -46 | -1.1% | 712,400 |
| 2024/06/11 | 4,051 | 4,076 | 4,023 | 4,023 | -60 | -1.5% | 423,100 |
| 2024/06/10 | 4,064 | 4,096 | 4,024 | 4,083 | +17 | +0.4% | 434,700 |
| 2024/06/07 | 4,019 | 4,066 | 4,005 | 4,066 | +11 | +0.3% | 490,000 |
| 2024/06/06 | 4,133 | 4,142 | 4,055 | 4,055 | -29 | -0.7% | 498,300 |
| 2024/06/05 | 4,120 | 4,129 | 4,075 | 4,084 | -46 | -1.1% | 660,900 |
| 2024/06/04 | 4,079 | 4,144 | 4,060 | 4,130 | +36 | +0.9% | 463,700 |
| 2024/06/03 | 4,116 | 4,130 | 4,056 | 4,094 | +26 | +0.6% | 696,000 |
| 2024/05/31 | 4,081 | 4,121 | 3,969 | 4,068 | +11 | +0.3% | 3,420,200 |
| 2024/05/30 | 4,090 | 4,106 | 4,041 | 4,057 | -67 | -1.6% | 1,156,300 |
| 2024/05/29 | 4,223 | 4,248 | 4,115 | 4,124 | -121 | -2.9% | 572,100 |
| 2024/05/28 | 4,279 | 4,336 | 4,243 | 4,245 | -43 | -1% | 563,000 |
| 2024/05/27 | 4,265 | 4,303 | 4,224 | 4,288 | +69 | +1.6% | 554,500 |
| 2024/05/24 | 4,233 | 4,281 | 4,219 | 4,219 | -31 | -0.7% | 554,800 |
| 2024/05/23 | 4,319 | 4,319 | 4,233 | 4,250 | -31 | -0.7% | 420,200 |
| 2024/05/22 | 4,281 | 4,328 | 4,252 | 4,281 | -27 | -0.6% | 646,000 |
| 2024/05/21 | 4,340 | 4,399 | 4,306 | 4,308 | -42 | -1% | 481,800 |
| 2024/05/20 | 4,321 | 4,389 | 4,312 | 4,350 | -9 | -0.2% | 495,700 |
| 2024/05/17 | 4,350 | 4,382 | 4,340 | 4,359 | -38 | -0.9% | 448,900 |
| 2024/05/16 | 4,353 | 4,405 | 4,347 | 4,397 | +65 | +1.5% | 462,700 |
201～
250
件表示中 / 3705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 | 338,300円 | -4.5% | -19.5% | 1.95% | 21.72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 | 269,300円 | +1.3% | +25.5% | 1.11% | 27.77倍 | 2.90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 | 181,200円 | +0.2% | -8.8% | 1.66% | 19.46倍 | 2.72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 | 220,900円 | +10.8% | +36.5% | 1.10% | 53.04倍 | 3.79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 | 140,000円 | -0.7% | +782.4% | 3.57% | 15.35倍 | 0.72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
