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 |
|---|---|---|---|---|---|---|---|
| 2015/05/13 | 1,488 | 1,537 | 1,471 | 1,525 | +97 | +6.8% | 3,141,000 |
| 2015/05/12 | 1,413 | 1,430 | 1,404 | 1,428 | +16 | +1.1% | 733,000 |
| 2015/05/11 | 1,413 | 1,414 | 1,398 | 1,412 | +29 | +2.1% | 719,000 |
| 2015/05/08 | 1,402 | 1,405 | 1,376 | 1,383 | -27 | -1.9% | 1,405,000 |
| 2015/05/07 | 1,409 | 1,432 | 1,402 | 1,410 | +10 | +0.7% | 1,184,000 |
| 2015/05/01 | 1,398 | 1,409 | 1,389 | 1,400 | -8 | -0.6% | 819,000 |
| 2015/04/30 | 1,414 | 1,421 | 1,403 | 1,408 | -26 | -1.8% | 787,000 |
| 2015/04/28 | 1,424 | 1,441 | 1,424 | 1,434 | +10 | +0.7% | 818,000 |
| 2015/04/27 | 1,420 | 1,430 | 1,402 | 1,424 | +6 | +0.4% | 643,000 |
| 2015/04/24 | 1,401 | 1,418 | 1,400 | 1,418 | +17 | +1.2% | 1,408,000 |
| 2015/04/23 | 1,406 | 1,414 | 1,391 | 1,401 | -27 | -1.9% | 1,947,000 |
| 2015/04/22 | 1,450 | 1,459 | 1,422 | 1,428 | -11 | -0.8% | 1,548,000 |
| 2015/04/21 | 1,410 | 1,445 | 1,393 | 1,439 | +67 | +4.9% | 2,057,000 |
| 2015/04/20 | 1,360 | 1,383 | 1,345 | 1,372 | +7 | +0.5% | 1,264,000 |
| 2015/04/17 | 1,467 | 1,467 | 1,362 | 1,365 | -77 | -5.3% | 2,933,000 |
| 2015/04/16 | 1,441 | 1,450 | 1,430 | 1,442 | -3 | -0.2% | 1,042,000 |
| 2015/04/15 | 1,449 | 1,454 | 1,439 | 1,445 | -9 | -0.6% | 1,117,000 |
| 2015/04/14 | 1,462 | 1,473 | 1,449 | 1,454 | -10 | -0.7% | 1,068,000 |
| 2015/04/13 | 1,449 | 1,470 | 1,446 | 1,464 | +21 | +1.5% | 1,245,000 |
| 2015/04/10 | 1,440 | 1,452 | 1,422 | 1,443 | +8 | +0.6% | 1,577,000 |
| 2015/04/09 | 1,406 | 1,441 | 1,406 | 1,435 | +43 | +3.1% | 1,735,000 |
| 2015/04/08 | 1,387 | 1,402 | 1,387 | 1,392 | +1 | +0.1% | 850,000 |
| 2015/04/07 | 1,383 | 1,393 | 1,381 | 1,391 | +12 | +0.9% | 697,000 |
| 2015/04/06 | 1,373 | 1,384 | 1,362 | 1,379 | -4 | -0.3% | 360,000 |
| 2015/04/03 | 1,398 | 1,398 | 1,378 | 1,383 | -12 | -0.9% | 603,000 |
| 2015/04/02 | 1,350 | 1,409 | 1,341 | 1,395 | +44 | +3.3% | 1,369,000 |
| 2015/04/01 | 1,340 | 1,368 | 1,338 | 1,351 | +10 | +0.7% | 1,386,000 |
| 2015/03/31 | 1,394 | 1,397 | 1,341 | 1,341 | -26 | -1.9% | 1,036,000 |
| 2015/03/30 | 1,359 | 1,372 | 1,338 | 1,367 | +21 | +1.6% | 1,254,000 |
| 2015/03/27 | 1,353 | 1,373 | 1,336 | 1,346 | -23 | -1.7% | 1,522,000 |
| 2015/03/26 | 1,389 | 1,389 | 1,367 | 1,369 | -32 | -2.3% | 745,000 |
| 2015/03/25 | 1,396 | 1,402 | 1,382 | 1,401 | +5 | +0.4% | 810,000 |
| 2015/03/24 | 1,398 | 1,406 | 1,384 | 1,396 | -15 | -1.1% | 1,189,000 |
| 2015/03/23 | 1,414 | 1,414 | 1,395 | 1,411 | -3 | -0.2% | 662,000 |
| 2015/03/20 | 1,396 | 1,414 | 1,389 | 1,414 | +11 | +0.8% | 1,233,000 |
| 2015/03/19 | 1,413 | 1,421 | 1,391 | 1,403 | -17 | -1.2% | 691,000 |
| 2015/03/18 | 1,425 | 1,434 | 1,414 | 1,420 | -4 | -0.3% | 917,000 |
| 2015/03/17 | 1,419 | 1,432 | 1,414 | 1,424 | +18 | +1.3% | 1,124,000 |
| 2015/03/16 | 1,405 | 1,409 | 1,391 | 1,406 | -2 | -0.1% | 1,059,000 |
| 2015/03/13 | 1,404 | 1,428 | 1,394 | 1,408 | +42 | +3.1% | 2,101,000 |
| 2015/03/12 | 1,340 | 1,367 | 1,336 | 1,366 | +34 | +2.6% | 1,251,000 |
| 2015/03/11 | 1,330 | 1,346 | 1,330 | 1,332 | -9 | -0.7% | 1,037,000 |
| 2015/03/10 | 1,335 | 1,349 | 1,333 | 1,341 | +17 | +1.3% | 1,174,000 |
| 2015/03/09 | 1,325 | 1,327 | 1,319 | 1,324 | -16 | -1.2% | 784,000 |
| 2015/03/06 | 1,314 | 1,340 | 1,314 | 1,340 | +24 | +1.8% | 702,000 |
| 2015/03/05 | 1,322 | 1,343 | 1,310 | 1,316 | -13 | -1% | 1,329,000 |
| 2015/03/04 | 1,310 | 1,335 | 1,302 | 1,329 | +12 | +0.9% | 1,080,000 |
| 2015/03/03 | 1,336 | 1,336 | 1,307 | 1,317 | -9 | -0.7% | 1,367,000 |
| 2015/03/02 | 1,295 | 1,338 | 1,295 | 1,326 | +34 | +2.6% | 1,924,000 |
| 2015/02/27 | 1,287 | 1,298 | 1,283 | 1,292 | +19 | +1.5% | 1,620,000 |
2501～
2550
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
