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 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 4,040 | 4,107 | 3,862 | 3,886 | -171 | -4.2% | 2,942,400 |
| 2026/06/04 | 4,021 | 4,239 | 4,009 | 4,057 | +5 | +0.1% | 3,428,200 |
| 2026/06/03 | 3,934 | 4,077 | 3,909 | 4,052 | +132 | +3.4% | 2,341,400 |
| 2026/06/02 | 3,856 | 3,941 | 3,820 | 3,920 | -24 | -0.6% | 2,501,800 |
| 2026/06/01 | 3,825 | 4,059 | 3,806 | 3,944 | +169 | +4.5% | 4,408,000 |
| 2026/05/29 | 3,779 | 3,865 | 3,758 | 3,775 | +19 | +0.5% | 20,006,300 |
| 2026/05/28 | 3,772 | 3,835 | 3,724 | 3,756 | -36 | -0.9% | 2,974,100 |
| 2026/05/27 | 3,810 | 3,824 | 3,763 | 3,792 | -33 | -0.9% | 2,672,500 |
| 2026/05/26 | 3,910 | 3,942 | 3,812 | 3,825 | -51 | -1.3% | 3,173,100 |
| 2026/05/25 | 3,697 | 3,876 | 3,645 | 3,876 | +156 | +4.2% | 3,075,700 |
| 2026/05/22 | 3,706 | 3,808 | 3,684 | 3,720 | +20 | +0.5% | 1,934,000 |
| 2026/05/21 | 3,606 | 3,721 | 3,580 | 3,700 | +120 | +3.4% | 1,941,200 |
| 2026/05/20 | 3,617 | 3,644 | 3,542 | 3,580 | -40 | -1.1% | 1,729,500 |
| 2026/05/19 | 3,614 | 3,655 | 3,563 | 3,620 | +34 | +0.9% | 2,232,000 |
| 2026/05/18 | 3,501 | 3,620 | 3,497 | 3,586 | +80 | +2.3% | 2,584,100 |
| 2026/05/15 | 3,472 | 3,513 | 3,432 | 3,506 | +16 | +0.5% | 2,007,800 |
| 2026/05/14 | 3,513 | 3,525 | 3,456 | 3,490 | -8 | -0.2% | 2,908,400 |
| 2026/05/13 | 3,388 | 3,614 | 3,388 | 3,498 | -174 | -4.7% | 5,198,000 |
| 2026/05/12 | 3,795 | 3,819 | 3,672 | 3,672 | -143 | -3.7% | 2,877,400 |
| 2026/05/11 | 3,880 | 3,895 | 3,804 | 3,815 | -21 | -0.5% | 1,634,800 |
| 2026/05/08 | 3,786 | 3,864 | 3,771 | 3,836 | -6 | -0.2% | 1,776,100 |
| 2026/05/07 | 3,790 | 3,848 | 3,726 | 3,842 | +189 | +5.2% | 2,925,000 |
| 2026/05/01 | 3,604 | 3,666 | 3,595 | 3,653 | +21 | +0.6% | 1,071,700 |
| 2026/04/30 | 3,685 | 3,685 | 3,606 | 3,632 | -12 | -0.3% | 1,366,100 |
| 2026/04/28 | 3,653 | 3,654 | 3,602 | 3,644 | +30 | +0.8% | 1,549,000 |
| 2026/04/27 | 3,621 | 3,658 | 3,601 | 3,614 | +20 | +0.6% | 1,154,200 |
| 2026/04/24 | 3,630 | 3,630 | 3,581 | 3,594 | +11 | +0.3% | 1,466,100 |
| 2026/04/23 | 3,635 | 3,649 | 3,542 | 3,583 | -94 | -2.6% | 1,340,900 |
| 2026/04/22 | 3,721 | 3,736 | 3,656 | 3,677 | -44 | -1.2% | 1,546,700 |
| 2026/04/21 | 3,776 | 3,788 | 3,717 | 3,721 | -16 | -0.4% | 1,707,700 |
| 2026/04/20 | 3,837 | 3,851 | 3,736 | 3,737 | -71 | -1.9% | 1,498,600 |
| 2026/04/17 | 3,821 | 3,846 | 3,808 | 3,808 | -13 | -0.3% | 1,632,400 |
| 2026/04/16 | 3,895 | 3,924 | 3,820 | 3,821 | -55 | -1.4% | 1,331,100 |
| 2026/04/15 | 3,828 | 3,918 | 3,828 | 3,876 | +58 | +1.5% | 1,457,400 |
| 2026/04/14 | 3,852 | 3,882 | 3,815 | 3,818 | ±0 | ±0% | 868,600 |
| 2026/04/13 | 3,770 | 3,836 | 3,765 | 3,818 | +24 | +0.6% | 1,023,000 |
| 2026/04/10 | 3,799 | 3,835 | 3,768 | 3,794 | -67 | -1.7% | 1,674,800 |
| 2026/04/09 | 3,852 | 3,888 | 3,844 | 3,861 | +11 | +0.3% | 1,243,900 |
| 2026/04/08 | 3,912 | 3,912 | 3,827 | 3,850 | +8 | +0.2% | 1,333,300 |
| 2026/04/07 | 3,839 | 3,868 | 3,828 | 3,842 | +21 | +0.5% | 704,400 |
| 2026/04/06 | 3,840 | 3,870 | 3,821 | 3,821 | -12 | -0.3% | 421,700 |
| 2026/04/03 | 3,785 | 3,833 | 3,769 | 3,833 | +89 | +2.4% | 629,000 |
| 2026/04/02 | 3,854 | 3,881 | 3,744 | 3,744 | -93 | -2.4% | 944,700 |
| 2026/04/01 | 3,801 | 3,840 | 3,766 | 3,837 | +148 | +4% | 940,200 |
| 2026/03/31 | 3,734 | 3,743 | 3,653 | 3,689 | -63 | -1.7% | 1,267,400 |
| 2026/03/30 | 3,675 | 3,752 | 3,646 | 3,752 | -103 | -2.7% | 943,400 |
| 2026/03/27 | 3,826 | 3,867 | 3,809 | 3,855 | +9 | +0.2% | 772,200 |
| 2026/03/26 | 3,879 | 3,889 | 3,820 | 3,846 | -8 | -0.2% | 734,200 |
| 2026/03/25 | 3,905 | 3,905 | 3,854 | 3,854 | +54 | +1.4% | 1,113,800 |
| 2026/03/24 | 3,754 | 3,800 | 3,730 | 3,800 | +108 | +2.9% | 945,400 |
1～
50
件表示中 / 3957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 | 388,600円 | +2.6% | -9.4% | 1.80% | 20.42倍 | 1.99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 | 228,000円 | +9.5% | +25.9% | 1.58% | 20.35倍 | 2.12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 | 184,350円 | +4.4% | +38.8% | 1.63% | 20.50倍 | 2.41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 | 377,200円 | +17.6% | +44.4% | 1.22% | 32.75倍 | 6.34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 |
| 東京精 | 1,791,000円 | +8.8% | +14.9% | 1.54% | 25.96倍 | 3.81倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
市場注目の銘柄
チャート関連のコラム
