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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 3,503 | 3,531 | 3,478 | 3,523 | -7 | -0.2% | 509,700 |
| 2025/06/20 | 3,584 | 3,607 | 3,530 | 3,530 | -60 | -1.7% | 1,312,300 |
| 2025/06/19 | 3,606 | 3,618 | 3,581 | 3,590 | -36 | -1% | 435,400 |
| 2025/06/18 | 3,661 | 3,679 | 3,623 | 3,626 | -8 | -0.2% | 778,900 |
| 2025/06/17 | 3,616 | 3,662 | 3,592 | 3,634 | +49 | +1.4% | 827,300 |
| 2025/06/16 | 3,629 | 3,629 | 3,569 | 3,585 | +8 | +0.2% | 719,700 |
| 2025/06/13 | 3,573 | 3,600 | 3,535 | 3,577 | +28 | +0.8% | 1,005,100 |
| 2025/06/12 | 3,557 | 3,579 | 3,533 | 3,549 | +4 | +0.1% | 877,800 |
| 2025/06/11 | 3,542 | 3,588 | 3,522 | 3,545 | +18 | +0.5% | 930,900 |
| 2025/06/10 | 3,459 | 3,545 | 3,430 | 3,527 | +103 | +3% | 1,093,700 |
| 2025/06/09 | 3,445 | 3,454 | 3,399 | 3,424 | +7 | +0.2% | 555,500 |
| 2025/06/06 | 3,447 | 3,447 | 3,403 | 3,417 | -8 | -0.2% | 681,000 |
| 2025/06/05 | 3,380 | 3,425 | 3,362 | 3,425 | +6 | +0.2% | 929,400 |
| 2025/06/04 | 3,421 | 3,445 | 3,405 | 3,419 | +18 | +0.5% | 604,900 |
| 2025/06/03 | 3,398 | 3,414 | 3,371 | 3,401 | -7 | -0.2% | 610,300 |
| 2025/06/02 | 3,455 | 3,468 | 3,406 | 3,408 | -85 | -2.4% | 542,400 |
| 2025/05/30 | 3,401 | 3,513 | 3,399 | 3,493 | +22 | +0.6% | 2,004,900 |
| 2025/05/29 | 3,414 | 3,486 | 3,414 | 3,471 | +57 | +1.7% | 727,600 |
| 2025/05/28 | 3,446 | 3,446 | 3,388 | 3,414 | +1 | ±0% | 606,600 |
| 2025/05/27 | 3,410 | 3,413 | 3,380 | 3,413 | +12 | +0.4% | 446,700 |
| 2025/05/26 | 3,358 | 3,406 | 3,346 | 3,401 | +18 | +0.5% | 498,100 |
| 2025/05/23 | 3,432 | 3,437 | 3,383 | 3,383 | -35 | -1% | 452,500 |
| 2025/05/22 | 3,428 | 3,450 | 3,407 | 3,418 | -42 | -1.2% | 812,100 |
| 2025/05/21 | 3,448 | 3,519 | 3,448 | 3,460 | +26 | +0.8% | 980,200 |
| 2025/05/20 | 3,429 | 3,504 | 3,421 | 3,434 | +26 | +0.8% | 1,031,600 |
| 2025/05/19 | 3,440 | 3,444 | 3,378 | 3,408 | -36 | -1% | 713,700 |
| 2025/05/16 | 3,484 | 3,509 | 3,425 | 3,444 | -25 | -0.7% | 805,300 |
| 2025/05/15 | 3,465 | 3,506 | 3,435 | 3,469 | +8 | +0.2% | 1,035,000 |
| 2025/05/14 | 3,561 | 3,580 | 3,449 | 3,461 | -129 | -3.6% | 907,200 |
| 2025/05/13 | 3,689 | 3,726 | 3,590 | 3,590 | -97 | -2.6% | 1,260,800 |
| 2025/05/12 | 3,676 | 3,703 | 3,669 | 3,687 | -14 | -0.4% | 685,800 |
| 2025/05/09 | 3,670 | 3,737 | 3,670 | 3,701 | -7 | -0.2% | 831,300 |
| 2025/05/08 | 3,686 | 3,708 | 3,653 | 3,708 | +48 | +1.3% | 535,900 |
| 2025/05/07 | 3,741 | 3,741 | 3,660 | 3,660 | -52 | -1.4% | 752,800 |
| 2025/05/02 | 3,709 | 3,747 | 3,701 | 3,712 | +24 | +0.7% | 456,200 |
| 2025/05/01 | 3,662 | 3,694 | 3,623 | 3,688 | +20 | +0.5% | 496,100 |
| 2025/04/30 | 3,680 | 3,684 | 3,644 | 3,668 | +1 | ±0% | 952,700 |
| 2025/04/28 | 3,670 | 3,699 | 3,655 | 3,667 | +7 | +0.2% | 456,000 |
| 2025/04/25 | 3,654 | 3,678 | 3,629 | 3,660 | +22 | +0.6% | 549,200 |
| 2025/04/24 | 3,638 | 3,683 | 3,630 | 3,638 | +24 | +0.7% | 461,700 |
| 2025/04/23 | 3,638 | 3,648 | 3,602 | 3,614 | +32 | +0.9% | 637,600 |
| 2025/04/22 | 3,614 | 3,625 | 3,579 | 3,582 | -73 | -2% | 492,900 |
| 2025/04/21 | 3,650 | 3,673 | 3,636 | 3,655 | -23 | -0.6% | 372,200 |
| 2025/04/18 | 3,695 | 3,702 | 3,628 | 3,678 | +44 | +1.2% | 461,800 |
| 2025/04/17 | 3,579 | 3,651 | 3,575 | 3,634 | +55 | +1.5% | 707,600 |
| 2025/04/16 | 3,594 | 3,598 | 3,551 | 3,579 | -37 | -1% | 552,100 |
| 2025/04/15 | 3,604 | 3,633 | 3,576 | 3,616 | +58 | +1.6% | 621,700 |
| 2025/04/14 | 3,565 | 3,597 | 3,549 | 3,558 | +13 | +0.4% | 671,400 |
| 2025/04/11 | 3,526 | 3,555 | 3,454 | 3,545 | -79 | -2.2% | 772,400 |
| 2025/04/10 | 3,615 | 3,660 | 3,501 | 3,624 | +219 | +6.4% | 1,343,200 |
51～
100
件表示中 / 3776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 | 362,000円 | -4.5% | -19.5% | 1.82% | 23.24倍 | 2.10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 | 263,200円 | +1.3% | +25.5% | 1.14% | 27.15倍 | 2.84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 | 178,900円 | +0.1% | -17.6% | 1.68% | 21.18倍 | 2.65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 | 265,400円 | +9.0% | +11.0% | 1.16% | 29.79倍 | 4.71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 | 163,300円 | -2.1% | +451.5% | 3.06% | 19.91倍 | 0.84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
