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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,368 | 4,396 | 4,322 | 4,359 | -13 | -0.3% | 1,011,500 |
| 2024/03/26 | 4,327 | 4,373 | 4,292 | 4,372 | +36 | +0.8% | 639,700 |
| 2024/03/25 | 4,436 | 4,436 | 4,332 | 4,336 | -100 | -2.3% | 689,800 |
| 2024/03/22 | 4,420 | 4,444 | 4,394 | 4,436 | +16 | +0.4% | 671,400 |
| 2024/03/21 | 4,495 | 4,496 | 4,420 | 4,420 | -11 | -0.2% | 1,070,000 |
| 2024/03/19 | 4,368 | 4,432 | 4,343 | 4,431 | +65 | +1.5% | 797,000 |
| 2024/03/18 | 4,247 | 4,372 | 4,236 | 4,366 | +134 | +3.2% | 825,500 |
| 2024/03/15 | 4,300 | 4,350 | 4,232 | 4,232 | -56 | -1.3% | 1,031,200 |
| 2024/03/14 | 4,220 | 4,289 | 4,213 | 4,288 | +120 | +2.9% | 905,200 |
| 2024/03/13 | 4,188 | 4,256 | 4,119 | 4,168 | +20 | +0.5% | 965,000 |
| 2024/03/12 | 4,127 | 4,156 | 4,051 | 4,148 | -37 | -0.9% | 726,900 |
| 2024/03/11 | 4,230 | 4,245 | 4,123 | 4,185 | -75 | -1.8% | 637,300 |
| 2024/03/08 | 4,243 | 4,282 | 4,207 | 4,260 | -16 | -0.4% | 912,900 |
| 2024/03/07 | 4,267 | 4,291 | 4,240 | 4,276 | +21 | +0.5% | 717,400 |
| 2024/03/06 | 4,100 | 4,264 | 4,092 | 4,255 | +137 | +3.3% | 1,100,600 |
| 2024/03/05 | 4,125 | 4,133 | 4,075 | 4,118 | -1 | ±0% | 514,000 |
| 2024/03/04 | 4,159 | 4,195 | 4,116 | 4,119 | -16 | -0.4% | 830,600 |
| 2024/03/01 | 4,081 | 4,141 | 4,052 | 4,135 | +52 | +1.3% | 673,100 |
| 2024/02/29 | 4,000 | 4,107 | 4,000 | 4,083 | +83 | +2.1% | 1,507,000 |
| 2024/02/28 | 3,987 | 4,005 | 3,965 | 4,000 | ±0 | ±0% | 663,800 |
| 2024/02/27 | 3,934 | 4,022 | 3,934 | 4,000 | +74 | +1.9% | 823,000 |
| 2024/02/26 | 3,920 | 3,968 | 3,905 | 3,926 | +42 | +1.1% | 680,900 |
| 2024/02/22 | 3,840 | 3,888 | 3,840 | 3,884 | +46 | +1.2% | 709,500 |
| 2024/02/21 | 3,822 | 3,849 | 3,800 | 3,838 | -7 | -0.2% | 621,100 |
| 2024/02/20 | 3,830 | 3,862 | 3,810 | 3,845 | +17 | +0.4% | 677,700 |
| 2024/02/19 | 3,846 | 3,851 | 3,815 | 3,828 | -33 | -0.9% | 414,800 |
| 2024/02/16 | 3,862 | 3,878 | 3,826 | 3,861 | +30 | +0.8% | 585,700 |
| 2024/02/15 | 3,868 | 3,873 | 3,781 | 3,831 | +52 | +1.4% | 749,400 |
| 2024/02/14 | 3,811 | 3,813 | 3,745 | 3,779 | -63 | -1.6% | 596,600 |
| 2024/02/13 | 3,858 | 3,858 | 3,796 | 3,842 | +10 | +0.3% | 1,002,700 |
| 2024/02/09 | 3,838 | 3,868 | 3,825 | 3,832 | -11 | -0.3% | 662,300 |
| 2024/02/08 | 3,878 | 3,910 | 3,836 | 3,843 | -19 | -0.5% | 1,199,300 |
| 2024/02/07 | 3,935 | 3,947 | 3,789 | 3,862 | -240 | -5.9% | 1,983,800 |
| 2024/02/06 | 4,150 | 4,156 | 4,085 | 4,102 | -55 | -1.3% | 564,400 |
| 2024/02/05 | 4,161 | 4,168 | 4,127 | 4,157 | +47 | +1.1% | 424,700 |
| 2024/02/02 | 4,130 | 4,156 | 4,109 | 4,110 | +50 | +1.2% | 603,800 |
| 2024/02/01 | 4,061 | 4,096 | 4,034 | 4,060 | -49 | -1.2% | 391,100 |
| 2024/01/31 | 4,041 | 4,115 | 4,036 | 4,109 | +3 | +0.1% | 486,400 |
| 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 |
251～
300
件表示中 / 3673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 | 348,300円 | +5.5% | -2.5% | 1.78% | 17.35倍 | 2.05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 | 268,900円 | +9.6% | +18.6% | 0.97% | 31.85倍 | 3.02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 | 163,500円 | +6.6% | +307.2% | 1.22% | 17.56倍 | 2.63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 | 215,300円 | +8.6% | +16.2% | 1.13% | 31.10倍 | 3.70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 | 128,300円 | +0.4% | -48.4% | 4.29% | 26.37倍 | 0.63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
