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 |
|---|---|---|---|---|---|---|---|
| 2026/03/23 | 3,731 | 3,777 | 3,686 | 3,692 | -106 | -2.8% | 1,081,700 |
| 2026/03/19 | 3,819 | 3,890 | 3,784 | 3,798 | -86 | -2.2% | 1,409,200 |
| 2026/03/18 | 3,885 | 3,897 | 3,870 | 3,884 | +17 | +0.4% | 782,800 |
| 2026/03/17 | 3,922 | 3,928 | 3,837 | 3,867 | -39 | -1% | 965,800 |
| 2026/03/16 | 3,843 | 3,929 | 3,835 | 3,906 | +38 | +1% | 979,700 |
| 2026/03/13 | 3,841 | 3,896 | 3,831 | 3,868 | -18 | -0.5% | 1,300,600 |
| 2026/03/12 | 3,862 | 3,899 | 3,833 | 3,886 | +8 | +0.2% | 1,465,800 |
| 2026/03/11 | 3,966 | 4,003 | 3,878 | 3,878 | -36 | -0.9% | 1,056,900 |
| 2026/03/10 | 3,907 | 3,957 | 3,874 | 3,914 | +46 | +1.2% | 1,188,000 |
| 2026/03/09 | 3,780 | 3,872 | 3,773 | 3,868 | -93 | -2.3% | 1,212,200 |
| 2026/03/06 | 3,910 | 3,993 | 3,908 | 3,961 | -19 | -0.5% | 1,538,900 |
| 2026/03/05 | 3,949 | 3,999 | 3,923 | 3,980 | +127 | +3.3% | 1,396,900 |
| 2026/03/04 | 3,885 | 3,928 | 3,820 | 3,853 | -139 | -3.5% | 1,287,800 |
| 2026/03/03 | 4,081 | 4,110 | 3,992 | 3,992 | -214 | -5.1% | 1,423,000 |
| 2026/03/02 | 4,289 | 4,311 | 4,199 | 4,206 | -153 | -3.5% | 1,230,500 |
| 2026/02/27 | 4,295 | 4,408 | 4,281 | 4,359 | +7 | +0.2% | 2,624,100 |
| 2026/02/26 | 4,316 | 4,382 | 4,301 | 4,352 | +36 | +0.8% | 1,118,300 |
| 2026/02/25 | 4,289 | 4,381 | 4,252 | 4,316 | +91 | +2.2% | 901,000 |
| 2026/02/24 | 4,190 | 4,273 | 4,177 | 4,225 | +48 | +1.1% | 958,200 |
| 2026/02/20 | 4,183 | 4,193 | 4,135 | 4,177 | -28 | -0.7% | 1,176,000 |
| 2026/02/19 | 4,155 | 4,227 | 4,141 | 4,205 | +76 | +1.8% | 804,800 |
| 2026/02/18 | 4,115 | 4,156 | 4,085 | 4,129 | -5 | -0.1% | 864,900 |
| 2026/02/17 | 4,155 | 4,187 | 4,119 | 4,134 | -38 | -0.9% | 856,100 |
| 2026/02/16 | 4,205 | 4,206 | 4,157 | 4,172 | +19 | +0.5% | 579,300 |
| 2026/02/13 | 4,242 | 4,259 | 4,107 | 4,153 | -108 | -2.5% | 998,200 |
| 2026/02/12 | 4,238 | 4,282 | 4,229 | 4,261 | +11 | +0.3% | 676,700 |
| 2026/02/10 | 4,255 | 4,290 | 4,233 | 4,250 | -8 | -0.2% | 1,058,700 |
| 2026/02/09 | 4,300 | 4,320 | 4,186 | 4,258 | +36 | +0.9% | 1,189,300 |
| 2026/02/06 | 4,165 | 4,287 | 4,130 | 4,222 | -65 | -1.5% | 1,345,800 |
| 2026/02/05 | 4,286 | 4,400 | 4,230 | 4,287 | -2 | ±0% | 1,155,400 |
| 2026/02/04 | 4,300 | 4,320 | 4,256 | 4,289 | +8 | +0.2% | 1,024,000 |
| 2026/02/03 | 4,222 | 4,300 | 4,199 | 4,281 | +94 | +2.2% | 801,000 |
| 2026/02/02 | 4,249 | 4,274 | 4,180 | 4,187 | +23 | +0.6% | 767,800 |
| 2026/01/30 | 4,180 | 4,191 | 4,132 | 4,164 | -4 | -0.1% | 775,800 |
| 2026/01/29 | 4,173 | 4,189 | 4,137 | 4,168 | -47 | -1.1% | 759,600 |
| 2026/01/28 | 4,207 | 4,244 | 4,165 | 4,215 | -113 | -2.6% | 1,124,100 |
| 2026/01/27 | 4,300 | 4,341 | 4,291 | 4,328 | -8 | -0.2% | 668,500 |
| 2026/01/26 | 4,295 | 4,373 | 4,272 | 4,336 | -83 | -1.9% | 696,700 |
| 2026/01/23 | 4,340 | 4,434 | 4,330 | 4,419 | +102 | +2.4% | 844,900 |
| 2026/01/22 | 4,328 | 4,348 | 4,292 | 4,317 | +59 | +1.4% | 601,600 |
| 2026/01/21 | 4,218 | 4,258 | 4,166 | 4,258 | -5 | -0.1% | 880,000 |
| 2026/01/20 | 4,250 | 4,286 | 4,216 | 4,263 | ±0 | ±0% | 906,200 |
| 2026/01/19 | 4,336 | 4,343 | 4,238 | 4,263 | -98 | -2.2% | 750,500 |
| 2026/01/16 | 4,328 | 4,377 | 4,303 | 4,361 | +7 | +0.2% | 1,055,900 |
| 2026/01/15 | 4,344 | 4,400 | 4,309 | 4,354 | -46 | -1% | 1,190,800 |
| 2026/01/14 | 4,332 | 4,418 | 4,320 | 4,400 | +69 | +1.6% | 798,400 |
| 2026/01/13 | 4,375 | 4,410 | 4,314 | 4,331 | +26 | +0.6% | 817,300 |
| 2026/01/09 | 4,325 | 4,408 | 4,291 | 4,305 | -29 | -0.7% | 1,127,900 |
| 2026/01/08 | 4,244 | 4,339 | 4,237 | 4,334 | +90 | +2.1% | 877,200 |
| 2026/01/07 | 4,176 | 4,250 | 4,155 | 4,244 | -1 | ±0% | 847,800 |
51～
100
件表示中 / 3957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 | 388,600円 | +2.6% | -9.4% | 1.80% | 20.42倍 | 1.99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 | 228,000円 | +9.5% | +25.9% | 1.58% | 20.35倍 | 2.12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 | 184,350円 | +4.4% | +38.8% | 1.63% | 20.50倍 | 2.41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 | 377,200円 | +17.6% | +44.4% | 1.22% | 32.75倍 | 6.34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 |
| 東京精 | 1,791,000円 | +8.8% | +14.9% | 1.54% | 25.96倍 | 3.81倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
市場注目の銘柄
チャート関連のコラム
