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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 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 |
| 2025/06/20 | 3,584 | 3,607 | 3,530 | 3,530 | -60 | -1.7% | 1,312,300 |
| 2025/06/19 | 3,606 | 3,618 | 3,581 | 3,590 | -36 | -1% | 435,400 |
| 2025/06/18 | 3,661 | 3,679 | 3,623 | 3,626 | -8 | -0.2% | 778,900 |
| 2025/06/17 | 3,616 | 3,662 | 3,592 | 3,634 | +49 | +1.4% | 827,300 |
| 2025/06/16 | 3,629 | 3,629 | 3,569 | 3,585 | +8 | +0.2% | 719,700 |
| 2025/06/13 | 3,573 | 3,600 | 3,535 | 3,577 | +28 | +0.8% | 1,005,100 |
| 2025/06/12 | 3,557 | 3,579 | 3,533 | 3,549 | +4 | +0.1% | 877,800 |
| 2025/06/11 | 3,542 | 3,588 | 3,522 | 3,545 | +18 | +0.5% | 930,900 |
| 2025/06/10 | 3,459 | 3,545 | 3,430 | 3,527 | +103 | +3% | 1,093,700 |
| 2025/06/09 | 3,445 | 3,454 | 3,399 | 3,424 | +7 | +0.2% | 555,500 |
| 2025/06/06 | 3,447 | 3,447 | 3,403 | 3,417 | -8 | -0.2% | 681,000 |
| 2025/06/05 | 3,380 | 3,425 | 3,362 | 3,425 | +6 | +0.2% | 929,400 |
| 2025/06/04 | 3,421 | 3,445 | 3,405 | 3,419 | +18 | +0.5% | 604,900 |
| 2025/06/03 | 3,398 | 3,414 | 3,371 | 3,401 | -7 | -0.2% | 610,300 |
| 2025/06/02 | 3,455 | 3,468 | 3,406 | 3,408 | -85 | -2.4% | 542,400 |
| 2025/05/30 | 3,401 | 3,513 | 3,399 | 3,493 | +22 | +0.6% | 2,004,900 |
| 2025/05/29 | 3,414 | 3,486 | 3,414 | 3,471 | +57 | +1.7% | 727,600 |
| 2025/05/28 | 3,446 | 3,446 | 3,388 | 3,414 | +1 | ±0% | 606,600 |
| 2025/05/27 | 3,410 | 3,413 | 3,380 | 3,413 | +12 | +0.4% | 446,700 |
| 2025/05/26 | 3,358 | 3,406 | 3,346 | 3,401 | +18 | +0.5% | 498,100 |
| 2025/05/23 | 3,432 | 3,437 | 3,383 | 3,383 | -35 | -1% | 452,500 |
| 2025/05/22 | 3,428 | 3,450 | 3,407 | 3,418 | -42 | -1.2% | 812,100 |
| 2025/05/21 | 3,448 | 3,519 | 3,448 | 3,460 | +26 | +0.8% | 980,200 |
| 2025/05/20 | 3,429 | 3,504 | 3,421 | 3,434 | +26 | +0.8% | 1,031,600 |
| 2025/05/19 | 3,440 | 3,444 | 3,378 | 3,408 | -36 | -1% | 713,700 |
| 2025/05/16 | 3,484 | 3,509 | 3,425 | 3,444 | -25 | -0.7% | 805,300 |
| 2025/05/15 | 3,465 | 3,506 | 3,435 | 3,469 | +8 | +0.2% | 1,035,000 |
| 2025/05/14 | 3,561 | 3,580 | 3,449 | 3,461 | -129 | -3.6% | 907,200 |
| 2025/05/13 | 3,689 | 3,726 | 3,590 | 3,590 | -97 | -2.6% | 1,260,800 |
| 2025/05/12 | 3,676 | 3,703 | 3,669 | 3,687 | -14 | -0.4% | 685,800 |
| 2025/05/09 | 3,670 | 3,737 | 3,670 | 3,701 | -7 | -0.2% | 831,300 |
| 2025/05/08 | 3,686 | 3,708 | 3,653 | 3,708 | +48 | +1.3% | 535,900 |
| 2025/05/07 | 3,741 | 3,741 | 3,660 | 3,660 | -52 | -1.4% | 752,800 |
| 2025/05/02 | 3,709 | 3,747 | 3,701 | 3,712 | +24 | +0.7% | 456,200 |
| 2025/05/01 | 3,662 | 3,694 | 3,623 | 3,688 | +20 | +0.5% | 496,100 |
1～
50
件表示中 / 3740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 | 345,200円 | -4.5% | -19.5% | 1.91% | 22.16倍 | 2.00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 | 246,000円 | +1.3% | +25.5% | 1.22% | 25.37倍 | 2.65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 | 170,600円 | +0.2% | -8.8% | 1.76% | 18.32倍 | 2.56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 | 229,300円 | +10.8% | +36.5% | 1.06% | 54.87倍 | 3.91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 | 146,700円 | -0.7% | +782.4% | 3.41% | 16.09倍 | 0.76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
