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 |
|---|---|---|---|---|---|---|---|
| 2025/09/02 | 3,625 | 3,655 | 3,615 | 3,632 | -16 | -0.4% | 664,600 |
| 2025/09/01 | 3,626 | 3,663 | 3,601 | 3,648 | +26 | +0.7% | 566,200 |
| 2025/08/29 | 3,643 | 3,662 | 3,622 | 3,622 | -45 | -1.2% | 812,900 |
| 2025/08/28 | 3,665 | 3,679 | 3,635 | 3,667 | +6 | +0.2% | 828,200 |
| 2025/08/27 | 3,650 | 3,677 | 3,636 | 3,661 | -45 | -1.2% | 795,600 |
| 2025/08/26 | 3,752 | 3,757 | 3,672 | 3,706 | -79 | -2.1% | 1,311,600 |
| 2025/08/25 | 3,732 | 3,797 | 3,720 | 3,785 | +90 | +2.4% | 1,450,400 |
| 2025/08/22 | 3,664 | 3,695 | 3,642 | 3,695 | +11 | +0.3% | 1,094,600 |
| 2025/08/21 | 3,600 | 3,685 | 3,582 | 3,684 | +130 | +3.7% | 1,376,500 |
| 2025/08/20 | 3,527 | 3,563 | 3,505 | 3,554 | +9 | +0.3% | 850,400 |
| 2025/08/19 | 3,531 | 3,567 | 3,526 | 3,545 | -30 | -0.8% | 675,100 |
| 2025/08/18 | 3,570 | 3,597 | 3,550 | 3,575 | +69 | +2% | 709,100 |
| 2025/08/15 | 3,503 | 3,524 | 3,478 | 3,506 | -22 | -0.6% | 630,300 |
| 2025/08/14 | 3,583 | 3,598 | 3,521 | 3,528 | -57 | -1.6% | 774,400 |
| 2025/08/13 | 3,600 | 3,665 | 3,567 | 3,585 | -6 | -0.2% | 1,425,600 |
| 2025/08/12 | 3,402 | 3,597 | 3,402 | 3,591 | +193 | +5.7% | 1,770,600 |
| 2025/08/08 | 3,350 | 3,456 | 3,345 | 3,398 | +104 | +3.2% | 1,659,000 |
| 2025/08/07 | 3,315 | 3,340 | 3,281 | 3,294 | -69 | -2.1% | 950,400 |
| 2025/08/06 | 3,315 | 3,364 | 3,313 | 3,363 | +34 | +1% | 615,900 |
| 2025/08/05 | 3,316 | 3,343 | 3,309 | 3,329 | +13 | +0.4% | 601,600 |
| 2025/08/04 | 3,332 | 3,333 | 3,303 | 3,316 | -56 | -1.7% | 579,300 |
| 2025/08/01 | 3,399 | 3,414 | 3,365 | 3,372 | +12 | +0.4% | 654,400 |
| 2025/07/31 | 3,395 | 3,395 | 3,352 | 3,360 | -30 | -0.9% | 786,600 |
| 2025/07/30 | 3,382 | 3,394 | 3,361 | 3,390 | +32 | +1% | 740,800 |
| 2025/07/29 | 3,396 | 3,406 | 3,355 | 3,358 | -48 | -1.4% | 618,400 |
| 2025/07/28 | 3,387 | 3,422 | 3,387 | 3,406 | +38 | +1.1% | 485,400 |
| 2025/07/25 | 3,421 | 3,421 | 3,358 | 3,368 | -53 | -1.5% | 538,800 |
| 2025/07/24 | 3,403 | 3,438 | 3,386 | 3,421 | +36 | +1.1% | 842,600 |
| 2025/07/23 | 3,282 | 3,410 | 3,262 | 3,385 | +148 | +4.6% | 1,050,200 |
| 2025/07/22 | 3,313 | 3,338 | 3,229 | 3,237 | -108 | -3.2% | 913,400 |
| 2025/07/18 | 3,379 | 3,379 | 3,345 | 3,345 | -20 | -0.6% | 474,700 |
| 2025/07/17 | 3,330 | 3,365 | 3,315 | 3,365 | +26 | +0.8% | 716,100 |
| 2025/07/16 | 3,409 | 3,416 | 3,339 | 3,339 | -50 | -1.5% | 627,600 |
| 2025/07/15 | 3,426 | 3,432 | 3,382 | 3,389 | -26 | -0.8% | 611,900 |
| 2025/07/14 | 3,438 | 3,450 | 3,415 | 3,415 | -37 | -1.1% | 406,400 |
| 2025/07/11 | 3,454 | 3,464 | 3,419 | 3,452 | +36 | +1.1% | 724,100 |
| 2025/07/10 | 3,441 | 3,452 | 3,388 | 3,416 | -60 | -1.7% | 909,400 |
| 2025/07/09 | 3,408 | 3,476 | 3,392 | 3,476 | +89 | +2.6% | 715,800 |
| 2025/07/08 | 3,390 | 3,430 | 3,386 | 3,387 | -18 | -0.5% | 578,600 |
| 2025/07/07 | 3,431 | 3,441 | 3,392 | 3,405 | -37 | -1.1% | 610,500 |
| 2025/07/04 | 3,514 | 3,516 | 3,442 | 3,442 | -68 | -1.9% | 626,300 |
| 2025/07/03 | 3,490 | 3,512 | 3,466 | 3,510 | +35 | +1% | 535,000 |
| 2025/07/02 | 3,487 | 3,488 | 3,452 | 3,475 | -31 | -0.9% | 680,400 |
| 2025/07/01 | 3,600 | 3,639 | 3,504 | 3,506 | -66 | -1.8% | 931,400 |
| 2025/06/30 | 3,536 | 3,588 | 3,536 | 3,572 | +76 | +2.2% | 942,100 |
| 2025/06/27 | 3,525 | 3,536 | 3,490 | 3,496 | -1 | ±0% | 609,000 |
| 2025/06/26 | 3,473 | 3,510 | 3,469 | 3,497 | +28 | +0.8% | 644,600 |
| 2025/06/25 | 3,507 | 3,517 | 3,460 | 3,469 | -39 | -1.1% | 471,400 |
| 2025/06/24 | 3,550 | 3,554 | 3,480 | 3,508 | -15 | -0.4% | 491,200 |
| 2025/06/23 | 3,503 | 3,531 | 3,478 | 3,523 | -7 | -0.2% | 509,700 |
1～
50
件表示中 / 3775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 | 363,200円 | -4.5% | -19.5% | 1.82% | 23.32倍 | 2.11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 | 266,500円 | +1.3% | +25.5% | 1.13% | 27.48倍 | 2.87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 | 181,100円 | +0.1% | -17.6% | 1.66% | 21.70倍 | 2.71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 | 262,100円 | +9.0% | +11.0% | 1.18% | 29.53倍 | 4.67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 | 166,100円 | -2.1% | +451.5% | 3.01% | 20.25倍 | 0.86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
