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 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 4,340 | 4,434 | 4,330 | 4,419 | +102 | +2.4% | 844,900 |
| 2026/01/22 | 4,328 | 4,348 | 4,292 | 4,317 | +59 | +1.4% | 601,600 |
| 2026/01/21 | 4,218 | 4,258 | 4,166 | 4,258 | -5 | -0.1% | 880,000 |
| 2026/01/20 | 4,250 | 4,286 | 4,216 | 4,263 | ±0 | ±0% | 906,200 |
| 2026/01/19 | 4,336 | 4,343 | 4,238 | 4,263 | -98 | -2.2% | 750,500 |
| 2026/01/16 | 4,328 | 4,377 | 4,303 | 4,361 | +7 | +0.2% | 1,055,900 |
| 2026/01/15 | 4,344 | 4,400 | 4,309 | 4,354 | -46 | -1% | 1,190,800 |
| 2026/01/14 | 4,332 | 4,418 | 4,320 | 4,400 | +69 | +1.6% | 798,400 |
| 2026/01/13 | 4,375 | 4,410 | 4,314 | 4,331 | +26 | +0.6% | 817,300 |
| 2026/01/09 | 4,325 | 4,408 | 4,291 | 4,305 | -29 | -0.7% | 1,127,900 |
| 2026/01/08 | 4,244 | 4,339 | 4,237 | 4,334 | +90 | +2.1% | 877,200 |
| 2026/01/07 | 4,176 | 4,250 | 4,155 | 4,244 | -1 | ±0% | 847,800 |
| 2026/01/06 | 4,225 | 4,248 | 4,211 | 4,245 | +39 | +0.9% | 733,400 |
| 2026/01/05 | 4,200 | 4,215 | 4,167 | 4,206 | +38 | +0.9% | 843,000 |
| 2025/12/30 | 4,202 | 4,204 | 4,163 | 4,168 | -15 | -0.4% | 490,600 |
| 2025/12/29 | 4,181 | 4,209 | 4,155 | 4,183 | +23 | +0.6% | 773,900 |
| 2025/12/26 | 4,264 | 4,272 | 4,140 | 4,160 | -102 | -2.4% | 997,700 |
| 2025/12/25 | 4,335 | 4,335 | 4,244 | 4,262 | -44 | -1% | 274,100 |
| 2025/12/24 | 4,340 | 4,341 | 4,303 | 4,306 | -15 | -0.3% | 448,100 |
| 2025/12/23 | 4,295 | 4,336 | 4,260 | 4,321 | +63 | +1.5% | 633,500 |
| 2025/12/22 | 4,290 | 4,296 | 4,244 | 4,258 | +29 | +0.7% | 462,100 |
| 2025/12/19 | 4,283 | 4,288 | 4,226 | 4,229 | -32 | -0.8% | 1,052,700 |
| 2025/12/18 | 4,282 | 4,300 | 4,242 | 4,261 | -55 | -1.3% | 596,100 |
| 2025/12/17 | 4,308 | 4,316 | 4,277 | 4,316 | +7 | +0.2% | 468,600 |
| 2025/12/16 | 4,363 | 4,368 | 4,296 | 4,309 | -86 | -2% | 525,500 |
| 2025/12/15 | 4,407 | 4,442 | 4,344 | 4,395 | +23 | +0.5% | 688,100 |
| 2025/12/12 | 4,430 | 4,433 | 4,366 | 4,372 | +2 | ±0% | 868,700 |
| 2025/12/11 | 4,450 | 4,450 | 4,345 | 4,370 | -60 | -1.4% | 541,700 |
| 2025/12/10 | 4,474 | 4,499 | 4,396 | 4,430 | -41 | -0.9% | 555,600 |
| 2025/12/09 | 4,447 | 4,471 | 4,417 | 4,471 | +30 | +0.7% | 606,500 |
| 2025/12/08 | 4,453 | 4,466 | 4,427 | 4,441 | +32 | +0.7% | 528,600 |
| 2025/12/05 | 4,420 | 4,435 | 4,370 | 4,409 | -18 | -0.4% | 559,800 |
| 2025/12/04 | 4,397 | 4,453 | 4,380 | 4,427 | +28 | +0.6% | 550,800 |
| 2025/12/03 | 4,387 | 4,404 | 4,362 | 4,399 | +2 | ±0% | 470,700 |
| 2025/12/02 | 4,430 | 4,430 | 4,369 | 4,397 | -3 | -0.1% | 533,600 |
| 2025/12/01 | 4,480 | 4,501 | 4,396 | 4,400 | -59 | -1.3% | 646,100 |
| 2025/11/28 | 4,420 | 4,462 | 4,412 | 4,459 | +26 | +0.6% | 671,100 |
| 2025/11/27 | 4,464 | 4,508 | 4,415 | 4,433 | -31 | -0.7% | 607,500 |
| 2025/11/26 | 4,451 | 4,488 | 4,429 | 4,464 | ±0 | ±0% | 819,700 |
| 2025/11/25 | 4,516 | 4,540 | 4,447 | 4,464 | +106 | +2.4% | 1,367,800 |
| 2025/11/21 | 4,324 | 4,431 | 4,321 | 4,358 | +53 | +1.2% | 1,489,900 |
| 2025/11/20 | 4,392 | 4,397 | 4,305 | 4,305 | -17 | -0.4% | 708,100 |
| 2025/11/19 | 4,262 | 4,365 | 4,242 | 4,322 | +115 | +2.7% | 1,014,800 |
| 2025/11/18 | 4,328 | 4,337 | 4,195 | 4,207 | -141 | -3.2% | 691,100 |
| 2025/11/17 | 4,392 | 4,421 | 4,325 | 4,348 | -52 | -1.2% | 722,200 |
| 2025/11/14 | 4,303 | 4,400 | 4,303 | 4,400 | +58 | +1.3% | 921,800 |
| 2025/11/13 | 4,400 | 4,406 | 4,342 | 4,342 | -54 | -1.2% | 786,000 |
| 2025/11/12 | 4,365 | 4,444 | 4,262 | 4,396 | +136 | +3.2% | 1,492,100 |
| 2025/11/11 | 4,180 | 4,264 | 4,126 | 4,260 | +37 | +0.9% | 1,154,200 |
| 2025/11/10 | 4,337 | 4,367 | 4,179 | 4,223 | +236 | +5.9% | 1,589,300 |
1～
50
件表示中 / 3869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 | 441,900円 | +1.1% | 0.0% | 1.52% | 23.64倍 | 2.48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 | 215,950円 | +6.9% | +17.4% | 1.39% | 23.42倍 | 2.22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 | 190,100円 | +0.1% | -17.6% | 1.58% | 22.27倍 | 2.85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 | 280,000円 | +9.0% | +11.0% | 1.10% | 31.20倍 | 4.93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 | 195,000円 | -4.9% | +253.0% | 2.56% | 32.09倍 | 0.98倍 |
|
カメラ大手。ミラーレス注力。半導体・液晶製造用露光装置で世界的。医療や金属３Ｄプリンタも |
市場注目の銘柄
チャート関連のコラム
