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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,005 | 4,020 | 3,965 | 3,990 | +40 | +1% | 629,100 |
| 2022/09/02 | 3,985 | 4,005 | 3,930 | 3,950 | -65 | -1.6% | 954,200 |
| 2022/09/01 | 4,065 | 4,075 | 4,015 | 4,015 | -75 | -1.8% | 697,400 |
| 2022/08/31 | 4,045 | 4,090 | 4,035 | 4,090 | +10 | +0.2% | 743,800 |
| 2022/08/30 | 4,055 | 4,095 | 4,045 | 4,080 | +30 | +0.7% | 639,100 |
| 2022/08/29 | 4,050 | 4,090 | 4,040 | 4,050 | -105 | -2.5% | 1,045,700 |
| 2022/08/26 | 4,180 | 4,230 | 4,140 | 4,155 | -90 | -2.1% | 2,044,600 |
| 2022/08/25 | 4,330 | 4,345 | 4,240 | 4,245 | -75 | -1.7% | 1,050,100 |
| 2022/08/24 | 4,295 | 4,335 | 4,280 | 4,320 | -45 | -1% | 453,400 |
| 2022/08/23 | 4,370 | 4,390 | 4,335 | 4,365 | -35 | -0.8% | 391,100 |
| 2022/08/22 | 4,325 | 4,425 | 4,325 | 4,400 | +10 | +0.2% | 451,900 |
| 2022/08/19 | 4,400 | 4,410 | 4,370 | 4,390 | +50 | +1.2% | 487,500 |
| 2022/08/18 | 4,320 | 4,345 | 4,305 | 4,340 | -35 | -0.8% | 501,800 |
| 2022/08/17 | 4,370 | 4,390 | 4,340 | 4,375 | +40 | +0.9% | 589,000 |
| 2022/08/16 | 4,410 | 4,420 | 4,330 | 4,335 | -40 | -0.9% | 610,200 |
| 2022/08/15 | 4,320 | 4,380 | 4,300 | 4,375 | +75 | +1.7% | 593,100 |
| 2022/08/12 | 4,240 | 4,310 | 4,220 | 4,300 | +80 | +1.9% | 887,900 |
| 2022/08/10 | 4,295 | 4,300 | 4,205 | 4,220 | -75 | -1.7% | 782,600 |
| 2022/08/09 | 4,290 | 4,360 | 4,265 | 4,295 | +35 | +0.8% | 1,515,100 |
| 2022/08/08 | 4,230 | 4,275 | 4,185 | 4,260 | -435 | -9.3% | 2,660,100 |
| 2022/08/05 | 4,690 | 4,710 | 4,635 | 4,695 | +5 | +0.1% | 869,600 |
| 2022/08/04 | 4,700 | 4,710 | 4,660 | 4,690 | +5 | +0.1% | 508,900 |
| 2022/08/03 | 4,700 | 4,705 | 4,655 | 4,685 | +10 | +0.2% | 425,300 |
| 2022/08/02 | 4,710 | 4,720 | 4,630 | 4,675 | -95 | -2% | 527,100 |
| 2022/08/01 | 4,740 | 4,785 | 4,740 | 4,770 | +55 | +1.2% | 470,000 |
| 2022/07/29 | 4,785 | 4,785 | 4,705 | 4,715 | -20 | -0.4% | 356,900 |
| 2022/07/28 | 4,775 | 4,790 | 4,705 | 4,735 | -20 | -0.4% | 545,700 |
| 2022/07/27 | 4,680 | 4,785 | 4,650 | 4,755 | +65 | +1.4% | 452,500 |
| 2022/07/26 | 4,710 | 4,750 | 4,675 | 4,690 | -45 | -1% | 361,300 |
| 2022/07/25 | 4,745 | 4,765 | 4,700 | 4,735 | -40 | -0.8% | 337,100 |
| 2022/07/22 | 4,695 | 4,795 | 4,685 | 4,775 | +90 | +1.9% | 596,200 |
| 2022/07/21 | 4,625 | 4,690 | 4,610 | 4,685 | +25 | +0.5% | 422,000 |
| 2022/07/20 | 4,575 | 4,665 | 4,550 | 4,660 | +155 | +3.4% | 584,500 |
| 2022/07/19 | 4,550 | 4,560 | 4,475 | 4,505 | -70 | -1.5% | 450,800 |
| 2022/07/15 | 4,560 | 4,635 | 4,560 | 4,575 | +35 | +0.8% | 621,200 |
| 2022/07/14 | 4,410 | 4,555 | 4,410 | 4,540 | +125 | +2.8% | 676,400 |
| 2022/07/13 | 4,400 | 4,435 | 4,395 | 4,415 | +35 | +0.8% | 451,000 |
| 2022/07/12 | 4,460 | 4,490 | 4,345 | 4,380 | -95 | -2.1% | 482,600 |
| 2022/07/11 | 4,510 | 4,580 | 4,465 | 4,475 | +25 | +0.6% | 651,700 |
| 2022/07/08 | 4,475 | 4,510 | 4,430 | 4,450 | -30 | -0.7% | 814,700 |
| 2022/07/07 | 4,445 | 4,500 | 4,395 | 4,480 | +50 | +1.1% | 717,100 |
| 2022/07/06 | 4,340 | 4,470 | 4,340 | 4,430 | +90 | +2.1% | 739,100 |
| 2022/07/05 | 4,370 | 4,400 | 4,310 | 4,340 | +10 | +0.2% | 334,900 |
| 2022/07/04 | 4,235 | 4,345 | 4,230 | 4,330 | +95 | +2.2% | 478,700 |
| 2022/07/01 | 4,285 | 4,360 | 4,225 | 4,235 | -55 | -1.3% | 626,400 |
| 2022/06/30 | 4,360 | 4,390 | 4,280 | 4,290 | -60 | -1.4% | 601,700 |
| 2022/06/29 | 4,365 | 4,390 | 4,340 | 4,350 | -55 | -1.2% | 637,900 |
| 2022/06/28 | 4,365 | 4,420 | 4,340 | 4,405 | +10 | +0.2% | 659,800 |
| 2022/06/27 | 4,370 | 4,415 | 4,360 | 4,395 | +15 | +0.3% | 574,400 |
| 2022/06/24 | 4,310 | 4,390 | 4,295 | 4,380 | +75 | +1.7% | 538,800 |
651～
700
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
