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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 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 |
| 2023/05/12 | 4,255 | 4,305 | 4,235 | 4,275 | -15 | -0.3% | 832,800 |
| 2023/05/11 | 4,355 | 4,375 | 4,270 | 4,290 | +100 | +2.4% | 996,700 |
| 2023/05/10 | 4,220 | 4,245 | 4,160 | 4,190 | -90 | -2.1% | 772,800 |
| 2023/05/09 | 4,255 | 4,280 | 4,245 | 4,280 | +15 | +0.4% | 413,300 |
| 2023/05/08 | 4,295 | 4,300 | 4,250 | 4,265 | -35 | -0.8% | 425,200 |
| 2023/05/02 | 4,275 | 4,300 | 4,255 | 4,300 | +45 | +1.1% | 486,700 |
| 2023/05/01 | 4,280 | 4,300 | 4,240 | 4,255 | +25 | +0.6% | 415,400 |
| 2023/04/28 | 4,190 | 4,230 | 4,170 | 4,230 | +90 | +2.2% | 629,300 |
| 2023/04/27 | 4,110 | 4,145 | 4,100 | 4,140 | -15 | -0.4% | 487,000 |
| 2023/04/26 | 4,235 | 4,240 | 4,140 | 4,155 | -100 | -2.4% | 513,600 |
| 2023/04/25 | 4,230 | 4,265 | 4,225 | 4,255 | +35 | +0.8% | 367,900 |
| 2023/04/24 | 4,210 | 4,235 | 4,195 | 4,220 | +25 | +0.6% | 254,600 |
| 2023/04/21 | 4,210 | 4,240 | 4,175 | 4,195 | -15 | -0.4% | 458,900 |
| 2023/04/20 | 4,180 | 4,210 | 4,165 | 4,210 | +5 | +0.1% | 395,500 |
| 2023/04/19 | 4,210 | 4,220 | 4,180 | 4,205 | -30 | -0.7% | 293,500 |
| 2023/04/18 | 4,225 | 4,250 | 4,220 | 4,235 | +30 | +0.7% | 375,600 |
| 2023/04/17 | 4,205 | 4,220 | 4,180 | 4,205 | -5 | -0.1% | 384,800 |
| 2023/04/14 | 4,190 | 4,235 | 4,165 | 4,210 | +55 | +1.3% | 592,100 |
| 2023/04/13 | 4,130 | 4,180 | 4,110 | 4,155 | +5 | +0.1% | 336,300 |
| 2023/04/12 | 4,115 | 4,165 | 4,105 | 4,150 | +10 | +0.2% | 409,700 |
| 2023/04/11 | 4,160 | 4,190 | 4,140 | 4,140 | +15 | +0.4% | 357,600 |
| 2023/04/10 | 4,140 | 4,140 | 4,100 | 4,125 | +5 | +0.1% | 333,700 |
| 2023/04/07 | 4,120 | 4,140 | 4,105 | 4,120 | ±0 | ±0% | 422,600 |
| 2023/04/06 | 4,100 | 4,130 | 4,080 | 4,120 | -15 | -0.4% | 514,100 |
| 2023/04/05 | 4,195 | 4,195 | 4,135 | 4,135 | -85 | -2% | 508,600 |
| 2023/04/04 | 4,235 | 4,235 | 4,200 | 4,220 | +15 | +0.4% | 625,900 |
| 2023/04/03 | 4,210 | 4,250 | 4,200 | 4,205 | +65 | +1.6% | 822,300 |
| 2023/03/31 | 4,120 | 4,190 | 4,115 | 4,140 | +50 | +1.2% | 783,600 |
| 2023/03/30 | 4,200 | 4,205 | 4,065 | 4,090 | +40 | +1% | 869,200 |
| 2023/03/29 | 4,040 | 4,050 | 3,970 | 4,050 | +20 | +0.5% | 978,400 |
| 2023/03/28 | 4,045 | 4,060 | 4,015 | 4,030 | +5 | +0.1% | 507,900 |
| 2023/03/27 | 4,020 | 4,035 | 3,990 | 4,025 | +40 | +1% | 430,800 |
| 2023/03/24 | 4,030 | 4,030 | 3,970 | 3,985 | -35 | -0.9% | 555,300 |
| 2023/03/23 | 3,970 | 4,045 | 3,935 | 4,020 | -160 | -3.8% | 1,254,900 |
| 2023/03/22 | 4,155 | 4,200 | 4,120 | 4,180 | +65 | +1.6% | 942,500 |
| 2023/03/20 | 4,135 | 4,155 | 4,085 | 4,115 | -30 | -0.7% | 725,400 |
351～
400
件表示中 / 3572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 | 447,700円 | +2.6% | +0.1% | 1.38% | 22.70倍 | 2.67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 | 288,600円 | +6.3% | +17.2% | 0.90% | 35.10倍 | 3.23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 | 266,400円 | +7.8% | +374.1% | 0.75% | 25.19倍 | 4.03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 | 243,300円 | +8.6% | +16.2% | 1.00% | 35.15倍 | 4.37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 | 180,000円 | +1.1% | -48.4% | 3.06% | 38.99倍 | 0.91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
