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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,700 | 4,705 | 4,615 | 4,665 | -100 | -2.1% | 685,500 |
| 2021/11/09 | 4,750 | 4,845 | 4,730 | 4,765 | +90 | +1.9% | 851,300 |
| 2021/11/08 | 4,785 | 4,785 | 4,575 | 4,675 | -50 | -1.1% | 1,361,500 |
| 2021/11/05 | 4,800 | 4,815 | 4,690 | 4,725 | -45 | -0.9% | 511,700 |
| 2021/11/04 | 4,730 | 4,770 | 4,690 | 4,770 | +100 | +2.1% | 586,300 |
| 2021/11/02 | 4,660 | 4,685 | 4,645 | 4,670 | -25 | -0.5% | 409,500 |
| 2021/11/01 | 4,730 | 4,730 | 4,645 | 4,695 | +80 | +1.7% | 519,400 |
| 2021/10/29 | 4,640 | 4,640 | 4,560 | 4,615 | +15 | +0.3% | 561,700 |
| 2021/10/28 | 4,600 | 4,620 | 4,550 | 4,600 | -40 | -0.9% | 707,300 |
| 2021/10/27 | 4,710 | 4,725 | 4,615 | 4,640 | -55 | -1.2% | 419,500 |
| 2021/10/26 | 4,710 | 4,710 | 4,655 | 4,695 | +25 | +0.5% | 449,600 |
| 2021/10/25 | 4,625 | 4,690 | 4,615 | 4,670 | +45 | +1% | 478,900 |
| 2021/10/22 | 4,600 | 4,675 | 4,590 | 4,625 | ±0 | ±0% | 505,200 |
| 2021/10/21 | 4,640 | 4,685 | 4,610 | 4,625 | -75 | -1.6% | 516,100 |
| 2021/10/20 | 4,840 | 4,855 | 4,685 | 4,700 | -90 | -1.9% | 483,800 |
| 2021/10/19 | 4,755 | 4,815 | 4,725 | 4,790 | +65 | +1.4% | 401,200 |
| 2021/10/18 | 4,800 | 4,800 | 4,660 | 4,725 | -40 | -0.8% | 536,600 |
| 2021/10/15 | 4,735 | 4,765 | 4,675 | 4,765 | +80 | +1.7% | 672,000 |
| 2021/10/14 | 4,610 | 4,685 | 4,595 | 4,685 | +125 | +2.7% | 501,700 |
| 2021/10/13 | 4,620 | 4,640 | 4,560 | 4,560 | -60 | -1.3% | 499,700 |
| 2021/10/12 | 4,660 | 4,675 | 4,615 | 4,620 | -80 | -1.7% | 408,300 |
| 2021/10/11 | 4,600 | 4,700 | 4,535 | 4,700 | +110 | +2.4% | 678,800 |
| 2021/10/08 | 4,635 | 4,690 | 4,585 | 4,590 | +65 | +1.4% | 692,200 |
| 2021/10/07 | 4,610 | 4,630 | 4,525 | 4,525 | -25 | -0.5% | 605,100 |
| 2021/10/06 | 4,625 | 4,735 | 4,535 | 4,550 | -50 | -1.1% | 843,100 |
| 2021/10/05 | 4,585 | 4,655 | 4,520 | 4,600 | -105 | -2.2% | 836,800 |
| 2021/10/04 | 4,850 | 4,875 | 4,670 | 4,705 | -110 | -2.3% | 795,600 |
| 2021/10/01 | 4,885 | 4,930 | 4,800 | 4,815 | -100 | -2% | 696,200 |
| 2021/09/30 | 4,965 | 4,970 | 4,875 | 4,915 | -15 | -0.3% | 764,600 |
| 2021/09/29 | 4,910 | 4,960 | 4,865 | 4,930 | -80 | -1.6% | 962,300 |
| 2021/09/28 | 5,130 | 5,140 | 4,965 | 5,010 | -270 | -5.1% | 1,528,200 |
| 2021/09/27 | 5,370 | 5,380 | 5,270 | 5,280 | -100 | -1.9% | 474,500 |
| 2021/09/24 | 5,310 | 5,390 | 5,290 | 5,380 | +100 | +1.9% | 747,300 |
| 2021/09/22 | 5,310 | 5,330 | 5,270 | 5,280 | -70 | -1.3% | 475,900 |
| 2021/09/21 | 5,260 | 5,390 | 5,220 | 5,350 | -100 | -1.8% | 639,000 |
| 2021/09/17 | 5,420 | 5,470 | 5,380 | 5,450 | +50 | +0.9% | 909,300 |
| 2021/09/16 | 5,450 | 5,450 | 5,350 | 5,400 | -20 | -0.4% | 515,600 |
| 2021/09/15 | 5,450 | 5,450 | 5,310 | 5,420 | -130 | -2.3% | 882,200 |
| 2021/09/14 | 5,450 | 5,550 | 5,400 | 5,550 | +150 | +2.8% | 880,900 |
| 2021/09/13 | 5,400 | 5,450 | 5,360 | 5,400 | ±0 | ±0% | 455,700 |
| 2021/09/10 | 5,280 | 5,400 | 5,280 | 5,400 | +90 | +1.7% | 733,300 |
| 2021/09/09 | 5,300 | 5,360 | 5,280 | 5,310 | -20 | -0.4% | 543,300 |
| 2021/09/08 | 5,330 | 5,330 | 5,250 | 5,330 | -10 | -0.2% | 702,700 |
| 2021/09/07 | 5,350 | 5,410 | 5,320 | 5,340 | +70 | +1.3% | 653,300 |
| 2021/09/06 | 5,200 | 5,300 | 5,190 | 5,270 | +160 | +3.1% | 740,200 |
| 2021/09/03 | 5,040 | 5,110 | 5,000 | 5,110 | +70 | +1.4% | 616,400 |
| 2021/09/02 | 4,990 | 5,080 | 4,990 | 5,040 | +60 | +1.2% | 520,100 |
| 2021/09/01 | 4,960 | 5,010 | 4,940 | 4,980 | +45 | +0.9% | 566,000 |
| 2021/08/31 | 4,895 | 4,970 | 4,860 | 4,935 | +15 | +0.3% | 732,700 |
| 2021/08/30 | 4,960 | 5,020 | 4,885 | 4,920 | +20 | +0.4% | 596,300 |
851～
900
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
