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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/16 | 4,220 | 4,225 | 4,150 | 4,180 | -65 | -1.5% | 553,300 |
| 2022/11/15 | 4,225 | 4,260 | 4,200 | 4,245 | +40 | +1% | 479,500 |
| 2022/11/14 | 4,235 | 4,265 | 4,180 | 4,205 | -30 | -0.7% | 836,700 |
| 2022/11/11 | 4,205 | 4,245 | 4,180 | 4,235 | +155 | +3.8% | 1,271,400 |
| 2022/11/10 | 4,110 | 4,135 | 4,050 | 4,080 | +30 | +0.7% | 831,900 |
| 2022/11/09 | 4,110 | 4,110 | 4,015 | 4,050 | -60 | -1.5% | 906,800 |
| 2022/11/08 | 4,065 | 4,130 | 4,020 | 4,110 | +245 | +6.3% | 1,775,000 |
| 2022/11/07 | 3,820 | 3,875 | 3,815 | 3,865 | +95 | +2.5% | 764,900 |
| 2022/11/04 | 3,815 | 3,825 | 3,755 | 3,770 | -115 | -3% | 652,000 |
| 2022/11/02 | 3,895 | 3,925 | 3,860 | 3,885 | -40 | -1% | 527,700 |
| 2022/11/01 | 3,930 | 3,930 | 3,880 | 3,925 | ±0 | ±0% | 459,100 |
| 2022/10/31 | 3,930 | 3,935 | 3,890 | 3,925 | +50 | +1.3% | 705,800 |
| 2022/10/28 | 3,815 | 3,895 | 3,795 | 3,875 | -10 | -0.3% | 3,438,400 |
| 2022/10/27 | 3,870 | 3,895 | 3,845 | 3,885 | -10 | -0.3% | 603,400 |
| 2022/10/26 | 3,910 | 3,935 | 3,885 | 3,895 | +30 | +0.8% | 621,800 |
| 2022/10/25 | 3,855 | 3,880 | 3,815 | 3,865 | +65 | +1.7% | 638,200 |
| 2022/10/24 | 3,800 | 3,840 | 3,790 | 3,800 | +55 | +1.5% | 626,000 |
| 2022/10/21 | 3,780 | 3,785 | 3,740 | 3,745 | -35 | -0.9% | 828,500 |
| 2022/10/20 | 3,795 | 3,820 | 3,755 | 3,780 | -60 | -1.6% | 753,300 |
| 2022/10/19 | 3,835 | 3,860 | 3,825 | 3,840 | ±0 | ±0% | 518,800 |
| 2022/10/18 | 3,850 | 3,855 | 3,795 | 3,840 | +60 | +1.6% | 648,900 |
| 2022/10/17 | 3,770 | 3,800 | 3,735 | 3,780 | -55 | -1.4% | 782,100 |
| 2022/10/14 | 3,820 | 3,850 | 3,785 | 3,835 | +85 | +2.3% | 801,600 |
| 2022/10/13 | 3,795 | 3,800 | 3,750 | 3,750 | -55 | -1.4% | 708,300 |
| 2022/10/12 | 3,820 | 3,840 | 3,780 | 3,805 | -40 | -1% | 810,700 |
| 2022/10/11 | 3,840 | 3,900 | 3,810 | 3,845 | -120 | -3% | 989,100 |
| 2022/10/07 | 3,955 | 4,000 | 3,925 | 3,965 | -45 | -1.1% | 626,500 |
| 2022/10/06 | 3,960 | 4,025 | 3,950 | 4,010 | +25 | +0.6% | 703,300 |
| 2022/10/05 | 3,975 | 4,010 | 3,935 | 3,985 | +60 | +1.5% | 861,200 |
| 2022/10/04 | 3,895 | 3,930 | 3,855 | 3,925 | +85 | +2.2% | 711,200 |
| 2022/10/03 | 3,770 | 3,845 | 3,755 | 3,840 | +45 | +1.2% | 667,700 |
| 2022/09/30 | 3,800 | 3,855 | 3,775 | 3,795 | -25 | -0.7% | 793,700 |
| 2022/09/29 | 3,860 | 3,865 | 3,735 | 3,820 | -30 | -0.8% | 1,112,400 |
| 2022/09/28 | 3,725 | 3,855 | 3,725 | 3,850 | +95 | +2.5% | 1,201,700 |
| 2022/09/27 | 3,750 | 3,775 | 3,720 | 3,755 | +50 | +1.3% | 644,900 |
| 2022/09/26 | 3,760 | 3,770 | 3,700 | 3,705 | -100 | -2.6% | 872,600 |
| 2022/09/22 | 3,795 | 3,825 | 3,760 | 3,805 | -10 | -0.3% | 772,700 |
| 2022/09/21 | 3,810 | 3,845 | 3,790 | 3,815 | -50 | -1.3% | 1,031,600 |
| 2022/09/20 | 3,955 | 3,955 | 3,865 | 3,865 | -45 | -1.2% | 875,900 |
| 2022/09/16 | 3,930 | 3,965 | 3,900 | 3,910 | -70 | -1.8% | 1,152,600 |
| 2022/09/15 | 4,010 | 4,020 | 3,965 | 3,980 | -50 | -1.2% | 862,300 |
| 2022/09/14 | 4,000 | 4,055 | 4,000 | 4,030 | -105 | -2.5% | 772,500 |
| 2022/09/13 | 4,120 | 4,160 | 4,115 | 4,135 | +5 | +0.1% | 396,100 |
| 2022/09/12 | 4,180 | 4,180 | 4,120 | 4,130 | -10 | -0.2% | 339,100 |
| 2022/09/09 | 4,135 | 4,160 | 4,115 | 4,140 | -5 | -0.1% | 691,900 |
| 2022/09/08 | 4,100 | 4,160 | 4,075 | 4,145 | +95 | +2.3% | 869,000 |
| 2022/09/07 | 4,100 | 4,100 | 4,015 | 4,050 | -40 | -1% | 766,100 |
| 2022/09/06 | 4,080 | 4,110 | 4,050 | 4,090 | +100 | +2.5% | 1,012,200 |
601～
650
件表示中 / 3692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 | 371,200円 | +5.5% | -2.5% | 1.67% | 18.49倍 | 2.19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 | 283,100円 | +9.6% | +18.6% | 0.92% | 33.54倍 | 3.18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 | 196,100円 | +6.6% | +307.2% | 1.02% | 21.06倍 | 3.15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 | 222,000円 | +8.6% | +16.2% | 1.09% | 32.07倍 | 3.81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 | 140,400円 | -0.3% | -89.5% | 3.56% | 102.55倍 | 0.69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
