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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,070 | 4,090 | 4,005 | 4,005 | -75 | -1.8% | 659,300 |
| 2021/03/30 | 4,155 | 4,160 | 4,055 | 4,080 | -20 | -0.5% | 640,200 |
| 2021/03/29 | 4,035 | 4,115 | 4,025 | 4,100 | +100 | +2.5% | 1,009,800 |
| 2021/03/26 | 3,985 | 4,000 | 3,940 | 4,000 | +20 | +0.5% | 861,300 |
| 2021/03/25 | 3,940 | 3,990 | 3,910 | 3,980 | +50 | +1.3% | 813,400 |
| 2021/03/24 | 3,885 | 3,960 | 3,880 | 3,930 | +25 | +0.6% | 848,700 |
| 2021/03/23 | 3,945 | 3,960 | 3,895 | 3,905 | -5 | -0.1% | 647,400 |
| 2021/03/22 | 3,945 | 3,965 | 3,905 | 3,910 | -30 | -0.8% | 761,400 |
| 2021/03/19 | 3,880 | 3,945 | 3,840 | 3,940 | +55 | +1.4% | 1,027,200 |
| 2021/03/18 | 3,915 | 3,940 | 3,850 | 3,885 | +40 | +1% | 956,200 |
| 2021/03/17 | 3,780 | 3,845 | 3,770 | 3,845 | +30 | +0.8% | 778,000 |
| 2021/03/16 | 3,820 | 3,840 | 3,775 | 3,815 | -5 | -0.1% | 793,900 |
| 2021/03/15 | 3,875 | 3,895 | 3,795 | 3,820 | -20 | -0.5% | 839,200 |
| 2021/03/12 | 3,790 | 3,870 | 3,790 | 3,840 | +30 | +0.8% | 834,200 |
| 2021/03/11 | 3,790 | 3,825 | 3,775 | 3,810 | -10 | -0.3% | 1,054,900 |
| 2021/03/10 | 3,900 | 3,910 | 3,810 | 3,820 | -35 | -0.9% | 638,100 |
| 2021/03/09 | 3,845 | 3,865 | 3,785 | 3,855 | +15 | +0.4% | 576,600 |
| 2021/03/08 | 3,920 | 3,940 | 3,815 | 3,840 | -30 | -0.8% | 581,900 |
| 2021/03/05 | 3,800 | 3,870 | 3,775 | 3,870 | +50 | +1.3% | 783,700 |
| 2021/03/04 | 3,825 | 3,870 | 3,765 | 3,820 | -85 | -2.2% | 807,900 |
| 2021/03/03 | 3,925 | 3,925 | 3,865 | 3,905 | +15 | +0.4% | 813,100 |
| 2021/03/02 | 3,935 | 3,940 | 3,860 | 3,890 | -20 | -0.5% | 618,800 |
| 2021/03/01 | 3,900 | 3,960 | 3,880 | 3,910 | +80 | +2.1% | 737,300 |
| 2021/02/26 | 3,935 | 3,965 | 3,820 | 3,830 | -215 | -5.3% | 1,390,300 |
| 2021/02/25 | 4,090 | 4,110 | 4,025 | 4,045 | -5 | -0.1% | 1,599,500 |
| 2021/02/24 | 4,275 | 4,285 | 4,050 | 4,050 | -315 | -7.2% | 1,546,200 |
| 2021/02/22 | 4,380 | 4,450 | 4,365 | 4,365 | -15 | -0.3% | 844,000 |
| 2021/02/19 | 4,255 | 4,395 | 4,255 | 4,380 | +65 | +1.5% | 698,300 |
| 2021/02/18 | 4,345 | 4,385 | 4,295 | 4,315 | -100 | -2.3% | 907,000 |
| 2021/02/17 | 4,440 | 4,445 | 4,400 | 4,415 | +10 | +0.2% | 626,100 |
| 2021/02/16 | 4,380 | 4,420 | 4,345 | 4,405 | +30 | +0.7% | 878,200 |
| 2021/02/15 | 4,355 | 4,410 | 4,325 | 4,375 | +50 | +1.2% | 478,300 |
| 2021/02/12 | 4,360 | 4,370 | 4,310 | 4,325 | +10 | +0.2% | 450,400 |
| 2021/02/10 | 4,365 | 4,380 | 4,270 | 4,315 | -25 | -0.6% | 592,100 |
| 2021/02/09 | 4,200 | 4,345 | 4,195 | 4,340 | +150 | +3.6% | 1,124,800 |
| 2021/02/08 | 4,190 | 4,200 | 4,115 | 4,190 | +140 | +3.5% | 1,203,900 |
| 2021/02/05 | 4,100 | 4,110 | 4,010 | 4,050 | -20 | -0.5% | 1,002,500 |
| 2021/02/04 | 4,075 | 4,100 | 4,055 | 4,070 | -25 | -0.6% | 619,200 |
| 2021/02/03 | 4,100 | 4,100 | 4,035 | 4,095 | +30 | +0.7% | 682,600 |
| 2021/02/02 | 4,060 | 4,120 | 4,030 | 4,065 | +50 | +1.2% | 614,200 |
| 2021/02/01 | 3,955 | 4,075 | 3,945 | 4,015 | +30 | +0.8% | 530,400 |
| 2021/01/29 | 4,080 | 4,090 | 3,975 | 3,985 | -100 | -2.4% | 815,400 |
| 2021/01/28 | 4,150 | 4,190 | 4,060 | 4,085 | -70 | -1.7% | 2,711,700 |
| 2021/01/27 | 4,150 | 4,180 | 4,110 | 4,155 | +30 | +0.7% | 685,000 |
| 2021/01/26 | 4,115 | 4,165 | 4,100 | 4,125 | -30 | -0.7% | 540,300 |
| 2021/01/25 | 4,150 | 4,155 | 4,080 | 4,155 | +30 | +0.7% | 418,900 |
| 2021/01/22 | 4,085 | 4,135 | 4,070 | 4,125 | +50 | +1.2% | 566,000 |
| 2021/01/21 | 4,150 | 4,150 | 4,050 | 4,075 | -20 | -0.5% | 745,300 |
| 2021/01/20 | 4,165 | 4,175 | 4,070 | 4,095 | -70 | -1.7% | 608,300 |
| 2021/01/19 | 4,085 | 4,185 | 4,075 | 4,165 | +60 | +1.5% | 490,200 |
1001～
1050
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
