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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,300 | 4,385 | 4,290 | 4,305 | +35 | +0.8% | 548,400 |
| 2022/06/22 | 4,340 | 4,360 | 4,270 | 4,270 | -30 | -0.7% | 578,800 |
| 2022/06/21 | 4,315 | 4,330 | 4,220 | 4,300 | +40 | +0.9% | 551,200 |
| 2022/06/20 | 4,405 | 4,415 | 4,235 | 4,260 | -85 | -2% | 524,300 |
| 2022/06/17 | 4,385 | 4,395 | 4,330 | 4,345 | -110 | -2.5% | 951,200 |
| 2022/06/16 | 4,510 | 4,540 | 4,445 | 4,455 | +10 | +0.2% | 526,900 |
| 2022/06/15 | 4,510 | 4,535 | 4,425 | 4,445 | -115 | -2.5% | 709,100 |
| 2022/06/14 | 4,560 | 4,585 | 4,525 | 4,560 | -70 | -1.5% | 675,700 |
| 2022/06/13 | 4,645 | 4,660 | 4,610 | 4,630 | -85 | -1.8% | 443,100 |
| 2022/06/10 | 4,765 | 4,775 | 4,710 | 4,715 | -75 | -1.6% | 621,000 |
| 2022/06/09 | 4,795 | 4,815 | 4,775 | 4,790 | -20 | -0.4% | 454,900 |
| 2022/06/08 | 4,805 | 4,840 | 4,790 | 4,810 | +15 | +0.3% | 457,200 |
| 2022/06/07 | 4,790 | 4,820 | 4,760 | 4,795 | +50 | +1.1% | 475,400 |
| 2022/06/06 | 4,710 | 4,760 | 4,685 | 4,745 | +5 | +0.1% | 427,400 |
| 2022/06/03 | 4,775 | 4,785 | 4,730 | 4,740 | +30 | +0.6% | 796,000 |
| 2022/06/02 | 4,725 | 4,745 | 4,670 | 4,710 | -40 | -0.8% | 701,800 |
| 2022/06/01 | 4,705 | 4,795 | 4,700 | 4,750 | +15 | +0.3% | 857,900 |
| 2022/05/31 | 4,715 | 4,740 | 4,675 | 4,735 | +35 | +0.7% | 1,433,300 |
| 2022/05/30 | 4,625 | 4,705 | 4,615 | 4,700 | +100 | +2.2% | 856,600 |
| 2022/05/27 | 4,705 | 4,715 | 4,595 | 4,600 | -35 | -0.8% | 633,100 |
| 2022/05/26 | 4,650 | 4,730 | 4,635 | 4,635 | -70 | -1.5% | 616,900 |
| 2022/05/25 | 4,660 | 4,775 | 4,625 | 4,705 | +55 | +1.2% | 1,028,600 |
| 2022/05/24 | 4,775 | 4,775 | 4,620 | 4,650 | -180 | -3.7% | 1,068,800 |
| 2022/05/23 | 4,850 | 4,875 | 4,765 | 4,830 | +85 | +1.8% | 705,700 |
| 2022/05/20 | 4,755 | 4,780 | 4,710 | 4,745 | -10 | -0.2% | 750,900 |
| 2022/05/19 | 4,635 | 4,765 | 4,605 | 4,755 | +20 | +0.4% | 799,100 |
| 2022/05/18 | 4,685 | 4,750 | 4,640 | 4,735 | +70 | +1.5% | 973,900 |
| 2022/05/17 | 4,610 | 4,675 | 4,595 | 4,665 | +25 | +0.5% | 684,700 |
| 2022/05/16 | 4,630 | 4,655 | 4,575 | 4,640 | +80 | +1.8% | 966,200 |
| 2022/05/13 | 4,520 | 4,575 | 4,510 | 4,560 | +20 | +0.4% | 1,276,600 |
| 2022/05/12 | 4,485 | 4,570 | 4,470 | 4,540 | -15 | -0.3% | 1,429,600 |
| 2022/05/11 | 4,600 | 4,715 | 4,550 | 4,555 | +235 | +5.4% | 2,027,700 |
| 2022/05/10 | 4,295 | 4,320 | 4,220 | 4,320 | -30 | -0.7% | 1,014,200 |
| 2022/05/09 | 4,320 | 4,365 | 4,315 | 4,350 | -20 | -0.5% | 750,300 |
| 2022/05/06 | 4,320 | 4,380 | 4,270 | 4,370 | +40 | +0.9% | 676,700 |
| 2022/05/02 | 4,330 | 4,345 | 4,295 | 4,330 | +45 | +1.1% | 829,100 |
| 2022/04/28 | 4,250 | 4,290 | 4,185 | 4,285 | +85 | +2% | 742,800 |
| 2022/04/27 | 4,115 | 4,205 | 4,100 | 4,200 | -15 | -0.4% | 837,100 |
| 2022/04/26 | 4,250 | 4,250 | 4,180 | 4,215 | +70 | +1.7% | 686,500 |
| 2022/04/25 | 4,070 | 4,175 | 4,055 | 4,145 | +5 | +0.1% | 549,700 |
| 2022/04/22 | 4,085 | 4,155 | 4,080 | 4,140 | -40 | -1% | 390,800 |
| 2022/04/21 | 4,140 | 4,200 | 4,130 | 4,180 | +65 | +1.6% | 465,500 |
| 2022/04/20 | 4,125 | 4,150 | 4,105 | 4,115 | +60 | +1.5% | 693,900 |
| 2022/04/19 | 4,065 | 4,085 | 4,045 | 4,055 | +80 | +2% | 355,000 |
| 2022/04/18 | 3,980 | 4,000 | 3,905 | 3,975 | -75 | -1.9% | 428,000 |
| 2022/04/15 | 4,075 | 4,105 | 4,030 | 4,050 | -95 | -2.3% | 470,800 |
| 2022/04/14 | 4,145 | 4,165 | 4,110 | 4,145 | +10 | +0.2% | 350,300 |
| 2022/04/13 | 4,115 | 4,170 | 4,100 | 4,135 | +70 | +1.7% | 513,700 |
| 2022/04/12 | 4,075 | 4,125 | 4,055 | 4,065 | -65 | -1.6% | 580,800 |
| 2022/04/11 | 4,115 | 4,140 | 4,095 | 4,130 | -55 | -1.3% | 459,800 |
701～
750
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
