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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 4,045 | 4,145 | 4,025 | 4,145 | +145 | +3.6% | 994,900 |
| 2023/03/16 | 3,915 | 4,015 | 3,905 | 4,000 | +25 | +0.6% | 547,800 |
| 2023/03/15 | 4,010 | 4,010 | 3,960 | 3,975 | +5 | +0.1% | 394,000 |
| 2023/03/14 | 3,960 | 3,995 | 3,910 | 3,970 | -10 | -0.3% | 679,600 |
| 2023/03/13 | 3,990 | 4,005 | 3,935 | 3,980 | -10 | -0.3% | 405,200 |
| 2023/03/10 | 3,995 | 4,045 | 3,980 | 3,990 | -70 | -1.7% | 755,700 |
| 2023/03/09 | 4,015 | 4,060 | 4,015 | 4,060 | +95 | +2.4% | 549,800 |
| 2023/03/08 | 3,950 | 3,980 | 3,925 | 3,965 | +5 | +0.1% | 539,000 |
| 2023/03/07 | 3,930 | 3,975 | 3,905 | 3,960 | +25 | +0.6% | 471,300 |
| 2023/03/06 | 3,900 | 3,935 | 3,885 | 3,935 | +45 | +1.2% | 600,800 |
| 2023/03/03 | 3,940 | 3,945 | 3,885 | 3,890 | -5 | -0.1% | 891,500 |
| 2023/03/02 | 3,960 | 3,965 | 3,885 | 3,895 | -50 | -1.3% | 351,500 |
| 2023/03/01 | 3,905 | 3,955 | 3,885 | 3,945 | +10 | +0.3% | 368,900 |
| 2023/02/28 | 3,930 | 3,965 | 3,930 | 3,935 | +5 | +0.1% | 683,600 |
| 2023/02/27 | 3,935 | 3,945 | 3,905 | 3,930 | +40 | +1% | 508,600 |
| 2023/02/24 | 3,850 | 3,910 | 3,835 | 3,890 | +45 | +1.2% | 579,900 |
| 2023/02/22 | 3,800 | 3,870 | 3,795 | 3,845 | +10 | +0.3% | 854,800 |
| 2023/02/21 | 3,850 | 3,865 | 3,835 | 3,835 | -20 | -0.5% | 404,200 |
| 2023/02/20 | 3,850 | 3,860 | 3,820 | 3,855 | -10 | -0.3% | 597,600 |
| 2023/02/17 | 3,935 | 3,935 | 3,840 | 3,865 | -110 | -2.8% | 752,400 |
| 2023/02/16 | 3,980 | 3,985 | 3,945 | 3,975 | +25 | +0.6% | 450,000 |
| 2023/02/15 | 3,965 | 3,980 | 3,920 | 3,950 | -45 | -1.1% | 524,700 |
| 2023/02/14 | 4,015 | 4,040 | 3,975 | 3,995 | +30 | +0.8% | 468,200 |
| 2023/02/13 | 4,010 | 4,035 | 3,935 | 3,965 | -85 | -2.1% | 599,600 |
| 2023/02/10 | 4,090 | 4,125 | 4,040 | 4,050 | -80 | -1.9% | 684,100 |
| 2023/02/09 | 4,050 | 4,145 | 4,050 | 4,130 | +55 | +1.3% | 540,800 |
| 2023/02/08 | 4,025 | 4,095 | 4,020 | 4,075 | +75 | +1.9% | 673,300 |
| 2023/02/07 | 4,130 | 4,195 | 3,985 | 4,000 | +30 | +0.8% | 1,154,300 |
| 2023/02/06 | 4,050 | 4,050 | 3,955 | 3,970 | -20 | -0.5% | 634,400 |
| 2023/02/03 | 3,985 | 4,015 | 3,965 | 3,990 | +5 | +0.1% | 476,700 |
| 2023/02/02 | 4,020 | 4,020 | 3,965 | 3,985 | ±0 | ±0% | 377,500 |
| 2023/02/01 | 4,040 | 4,040 | 3,960 | 3,985 | +15 | +0.4% | 419,500 |
| 2023/01/31 | 4,000 | 4,015 | 3,960 | 3,970 | ±0 | ±0% | 454,800 |
| 2023/01/30 | 3,960 | 3,980 | 3,935 | 3,970 | +15 | +0.4% | 450,600 |
| 2023/01/27 | 4,020 | 4,020 | 3,940 | 3,955 | -15 | -0.4% | 461,800 |
| 2023/01/26 | 3,970 | 3,985 | 3,940 | 3,970 | ±0 | ±0% | 399,400 |
| 2023/01/25 | 3,950 | 3,985 | 3,945 | 3,970 | +40 | +1% | 538,800 |
| 2023/01/24 | 3,905 | 3,945 | 3,885 | 3,930 | +75 | +1.9% | 517,100 |
| 2023/01/23 | 3,880 | 3,880 | 3,840 | 3,855 | +45 | +1.2% | 314,900 |
| 2023/01/20 | 3,765 | 3,845 | 3,765 | 3,810 | +50 | +1.3% | 571,400 |
| 2023/01/19 | 3,780 | 3,790 | 3,755 | 3,760 | -30 | -0.8% | 320,900 |
| 2023/01/18 | 3,755 | 3,830 | 3,730 | 3,790 | +65 | +1.7% | 562,000 |
| 2023/01/17 | 3,620 | 3,740 | 3,615 | 3,725 | +75 | +2.1% | 546,000 |
| 2023/01/16 | 3,705 | 3,725 | 3,635 | 3,650 | -70 | -1.9% | 781,900 |
| 2023/01/13 | 3,745 | 3,790 | 3,705 | 3,720 | -95 | -2.5% | 679,800 |
| 2023/01/12 | 3,815 | 3,840 | 3,775 | 3,815 | +25 | +0.7% | 540,800 |
| 2023/01/11 | 3,705 | 3,790 | 3,705 | 3,790 | +140 | +3.8% | 556,900 |
| 2023/01/10 | 3,715 | 3,725 | 3,635 | 3,650 | ±0 | ±0% | 524,400 |
| 2023/01/06 | 3,580 | 3,665 | 3,575 | 3,650 | +50 | +1.4% | 421,500 |
| 2023/01/05 | 3,600 | 3,625 | 3,570 | 3,600 | -50 | -1.4% | 538,600 |
401～
450
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
