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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 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 |
| 2023/01/04 | 3,710 | 3,710 | 3,630 | 3,650 | -95 | -2.5% | 553,200 |
| 2022/12/30 | 3,770 | 3,805 | 3,745 | 3,745 | -30 | -0.8% | 338,600 |
| 2022/12/29 | 3,755 | 3,780 | 3,730 | 3,775 | +15 | +0.4% | 285,300 |
| 2022/12/28 | 3,740 | 3,780 | 3,730 | 3,760 | +10 | +0.3% | 351,100 |
| 2022/12/27 | 3,775 | 3,780 | 3,740 | 3,750 | ±0 | ±0% | 203,300 |
| 2022/12/26 | 3,750 | 3,765 | 3,740 | 3,750 | +5 | +0.1% | 184,600 |
| 2022/12/23 | 3,750 | 3,755 | 3,720 | 3,745 | -35 | -0.9% | 327,200 |
| 2022/12/22 | 3,795 | 3,805 | 3,760 | 3,780 | +5 | +0.1% | 336,200 |
| 2022/12/21 | 3,835 | 3,850 | 3,770 | 3,775 | -55 | -1.4% | 571,900 |
| 2022/12/20 | 3,940 | 3,995 | 3,810 | 3,830 | -85 | -2.2% | 666,000 |
| 2022/12/19 | 3,930 | 3,965 | 3,905 | 3,915 | -55 | -1.4% | 438,900 |
| 2022/12/16 | 3,970 | 4,015 | 3,950 | 3,970 | -65 | -1.6% | 1,114,800 |
| 2022/12/15 | 4,065 | 4,065 | 4,015 | 4,035 | -45 | -1.1% | 384,100 |
| 2022/12/14 | 4,080 | 4,095 | 4,040 | 4,080 | ±0 | ±0% | 536,300 |
| 2022/12/13 | 4,100 | 4,115 | 4,060 | 4,080 | +30 | +0.7% | 355,500 |
| 2022/12/12 | 4,000 | 4,095 | 3,995 | 4,050 | +20 | +0.5% | 445,000 |
| 2022/12/09 | 4,045 | 4,075 | 4,010 | 4,030 | +10 | +0.2% | 666,200 |
| 2022/12/08 | 4,000 | 4,050 | 3,985 | 4,020 | +10 | +0.2% | 643,500 |
| 2022/12/07 | 4,055 | 4,080 | 4,010 | 4,010 | -100 | -2.4% | 709,800 |
| 2022/12/06 | 4,105 | 4,140 | 4,100 | 4,110 | -5 | -0.1% | 413,500 |
| 2022/12/05 | 4,100 | 4,155 | 4,090 | 4,115 | +45 | +1.1% | 618,000 |
| 2022/12/02 | 4,135 | 4,140 | 4,040 | 4,070 | -110 | -2.6% | 739,400 |
| 2022/12/01 | 4,230 | 4,230 | 4,150 | 4,180 | ±0 | ±0% | 572,000 |
| 2022/11/30 | 4,160 | 4,185 | 4,130 | 4,180 | -40 | -0.9% | 953,600 |
| 2022/11/29 | 4,235 | 4,245 | 4,195 | 4,220 | -65 | -1.5% | 443,600 |
| 2022/11/28 | 4,285 | 4,320 | 4,260 | 4,285 | +5 | +0.1% | 656,200 |
| 2022/11/25 | 4,320 | 4,325 | 4,275 | 4,280 | -20 | -0.5% | 350,300 |
| 2022/11/24 | 4,295 | 4,320 | 4,280 | 4,300 | +70 | +1.7% | 675,200 |
| 2022/11/22 | 4,185 | 4,275 | 4,185 | 4,230 | +40 | +1% | 535,300 |
| 2022/11/21 | 4,250 | 4,255 | 4,155 | 4,190 | +5 | +0.1% | 431,700 |
| 2022/11/18 | 4,170 | 4,210 | 4,155 | 4,185 | +25 | +0.6% | 508,700 |
| 2022/11/17 | 4,175 | 4,190 | 4,140 | 4,160 | -20 | -0.5% | 331,700 |
601～
650
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
