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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,925 | 4,930 | 4,865 | 4,900 | +45 | +0.9% | 534,500 |
| 2021/08/26 | 4,980 | 4,995 | 4,845 | 4,855 | -165 | -3.3% | 912,500 |
| 2021/08/25 | 5,000 | 5,040 | 4,980 | 5,020 | +45 | +0.9% | 578,600 |
| 2021/08/24 | 4,885 | 4,990 | 4,880 | 4,975 | +80 | +1.6% | 587,000 |
| 2021/08/23 | 4,815 | 4,915 | 4,800 | 4,895 | +135 | +2.8% | 670,700 |
| 2021/08/20 | 4,685 | 4,835 | 4,685 | 4,760 | +80 | +1.7% | 872,500 |
| 2021/08/19 | 4,695 | 4,725 | 4,660 | 4,680 | -35 | -0.7% | 455,400 |
| 2021/08/18 | 4,710 | 4,735 | 4,660 | 4,715 | +15 | +0.3% | 442,800 |
| 2021/08/17 | 4,690 | 4,740 | 4,675 | 4,700 | +10 | +0.2% | 479,900 |
| 2021/08/16 | 4,660 | 4,705 | 4,620 | 4,690 | +15 | +0.3% | 649,500 |
| 2021/08/13 | 4,650 | 4,700 | 4,635 | 4,675 | +50 | +1.1% | 423,200 |
| 2021/08/12 | 4,730 | 4,730 | 4,590 | 4,625 | -150 | -3.1% | 724,900 |
| 2021/08/11 | 4,800 | 4,830 | 4,745 | 4,775 | +45 | +1% | 637,200 |
| 2021/08/10 | 4,695 | 4,800 | 4,665 | 4,730 | +40 | +0.9% | 798,200 |
| 2021/08/06 | 4,510 | 4,715 | 4,500 | 4,690 | +235 | +5.3% | 1,370,200 |
| 2021/08/05 | 4,470 | 4,505 | 4,435 | 4,455 | +5 | +0.1% | 550,500 |
| 2021/08/04 | 4,460 | 4,480 | 4,435 | 4,450 | -25 | -0.6% | 458,000 |
| 2021/08/03 | 4,470 | 4,515 | 4,450 | 4,475 | -35 | -0.8% | 511,400 |
| 2021/08/02 | 4,390 | 4,510 | 4,385 | 4,510 | +110 | +2.5% | 657,800 |
| 2021/07/30 | 4,405 | 4,445 | 4,390 | 4,400 | -10 | -0.2% | 664,200 |
| 2021/07/29 | 4,385 | 4,425 | 4,365 | 4,410 | +45 | +1% | 509,700 |
| 2021/07/28 | 4,370 | 4,405 | 4,330 | 4,365 | -95 | -2.1% | 568,900 |
| 2021/07/27 | 4,485 | 4,510 | 4,460 | 4,460 | +5 | +0.1% | 403,900 |
| 2021/07/26 | 4,500 | 4,520 | 4,435 | 4,455 | +95 | +2.2% | 503,500 |
| 2021/07/21 | 4,390 | 4,405 | 4,335 | 4,360 | +5 | +0.1% | 490,600 |
| 2021/07/20 | 4,300 | 4,380 | 4,285 | 4,355 | +30 | +0.7% | 774,900 |
| 2021/07/19 | 4,290 | 4,390 | 4,290 | 4,325 | -20 | -0.5% | 641,900 |
| 2021/07/16 | 4,345 | 4,390 | 4,320 | 4,345 | -20 | -0.5% | 413,000 |
| 2021/07/15 | 4,505 | 4,520 | 4,350 | 4,365 | -135 | -3% | 560,300 |
| 2021/07/14 | 4,455 | 4,525 | 4,445 | 4,500 | +60 | +1.4% | 760,000 |
| 2021/07/13 | 4,445 | 4,470 | 4,425 | 4,440 | +40 | +0.9% | 531,800 |
| 2021/07/12 | 4,415 | 4,415 | 4,345 | 4,400 | +85 | +2% | 539,800 |
| 2021/07/09 | 4,240 | 4,325 | 4,205 | 4,315 | +20 | +0.5% | 834,600 |
| 2021/07/08 | 4,280 | 4,340 | 4,280 | 4,295 | +5 | +0.1% | 571,600 |
| 2021/07/07 | 4,255 | 4,305 | 4,230 | 4,290 | +5 | +0.1% | 437,000 |
| 2021/07/06 | 4,285 | 4,310 | 4,255 | 4,285 | +10 | +0.2% | 221,800 |
| 2021/07/05 | 4,255 | 4,290 | 4,220 | 4,275 | +10 | +0.2% | 381,800 |
| 2021/07/02 | 4,215 | 4,280 | 4,200 | 4,265 | +25 | +0.6% | 527,500 |
| 2021/07/01 | 4,295 | 4,345 | 4,225 | 4,240 | -55 | -1.3% | 668,700 |
| 2021/06/30 | 4,375 | 4,395 | 4,280 | 4,295 | -80 | -1.8% | 924,200 |
| 2021/06/29 | 4,405 | 4,410 | 4,335 | 4,375 | +20 | +0.5% | 773,100 |
| 2021/06/28 | 4,435 | 4,435 | 4,325 | 4,355 | +40 | +0.9% | 783,100 |
| 2021/06/25 | 4,365 | 4,375 | 4,290 | 4,315 | -60 | -1.4% | 800,500 |
| 2021/06/24 | 4,260 | 4,375 | 4,235 | 4,375 | +130 | +3.1% | 1,217,700 |
| 2021/06/23 | 4,260 | 4,285 | 4,225 | 4,245 | +80 | +1.9% | 977,600 |
| 2021/06/22 | 4,115 | 4,175 | 4,105 | 4,165 | +105 | +2.6% | 493,700 |
| 2021/06/21 | 4,075 | 4,130 | 4,045 | 4,060 | -85 | -2.1% | 580,800 |
| 2021/06/18 | 4,155 | 4,210 | 4,115 | 4,145 | +85 | +2.1% | 1,079,600 |
| 2021/06/17 | 4,195 | 4,195 | 4,050 | 4,060 | -85 | -2.1% | 679,200 |
| 2021/06/16 | 4,120 | 4,150 | 4,080 | 4,145 | +5 | +0.1% | 529,800 |
901～
950
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
