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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 3,900 | 3,930 | 3,880 | 3,915 | +55 | +1.4% | 528,700 |
| 2021/05/27 | 3,755 | 3,860 | 3,730 | 3,860 | +50 | +1.3% | 2,500,400 |
| 2021/05/26 | 3,800 | 3,865 | 3,795 | 3,810 | -40 | -1% | 614,300 |
| 2021/05/25 | 3,845 | 3,860 | 3,795 | 3,850 | +10 | +0.3% | 647,100 |
| 2021/05/24 | 3,845 | 3,890 | 3,815 | 3,840 | -5 | -0.1% | 606,200 |
| 2021/05/21 | 3,850 | 3,870 | 3,820 | 3,845 | +20 | +0.5% | 562,200 |
| 2021/05/20 | 3,750 | 3,855 | 3,740 | 3,825 | +110 | +3% | 818,800 |
| 2021/05/19 | 3,740 | 3,760 | 3,675 | 3,715 | -90 | -2.4% | 842,200 |
| 2021/05/18 | 3,845 | 3,870 | 3,805 | 3,805 | -30 | -0.8% | 586,100 |
| 2021/05/17 | 3,865 | 3,875 | 3,810 | 3,835 | +50 | +1.3% | 389,400 |
| 2021/05/14 | 3,770 | 3,805 | 3,760 | 3,785 | +45 | +1.2% | 538,200 |
| 2021/05/13 | 3,830 | 3,865 | 3,730 | 3,740 | -135 | -3.5% | 962,100 |
| 2021/05/12 | 3,800 | 3,945 | 3,785 | 3,875 | +50 | +1.3% | 1,310,800 |
| 2021/05/11 | 3,945 | 3,960 | 3,815 | 3,825 | -160 | -4% | 754,800 |
| 2021/05/10 | 3,900 | 3,990 | 3,900 | 3,985 | +95 | +2.4% | 509,100 |
| 2021/05/07 | 3,915 | 3,940 | 3,885 | 3,890 | -10 | -0.3% | 348,200 |
| 2021/05/06 | 3,920 | 3,950 | 3,860 | 3,900 | +75 | +2% | 859,100 |
| 2021/04/30 | 3,800 | 3,855 | 3,775 | 3,825 | -25 | -0.6% | 1,070,100 |
| 2021/04/28 | 3,890 | 3,895 | 3,845 | 3,850 | -85 | -2.2% | 827,600 |
| 2021/04/27 | 4,030 | 4,030 | 3,935 | 3,935 | -105 | -2.6% | 716,600 |
| 2021/04/26 | 4,050 | 4,060 | 4,020 | 4,040 | +5 | +0.1% | 458,400 |
| 2021/04/23 | 4,065 | 4,065 | 4,005 | 4,035 | -50 | -1.2% | 380,800 |
| 2021/04/22 | 3,970 | 4,085 | 3,965 | 4,085 | +145 | +3.7% | 487,700 |
| 2021/04/21 | 4,010 | 4,020 | 3,935 | 3,940 | -105 | -2.6% | 669,600 |
| 2021/04/20 | 4,105 | 4,120 | 4,040 | 4,045 | -80 | -1.9% | 455,000 |
| 2021/04/19 | 4,155 | 4,155 | 4,120 | 4,125 | -30 | -0.7% | 358,400 |
| 2021/04/16 | 4,165 | 4,175 | 4,110 | 4,155 | +20 | +0.5% | 383,400 |
| 2021/04/15 | 4,135 | 4,145 | 4,100 | 4,135 | -20 | -0.5% | 341,000 |
| 2021/04/14 | 4,095 | 4,185 | 4,090 | 4,155 | +70 | +1.7% | 522,600 |
| 2021/04/13 | 4,085 | 4,125 | 4,075 | 4,085 | -5 | -0.1% | 385,100 |
| 2021/04/12 | 4,120 | 4,135 | 4,060 | 4,090 | -25 | -0.6% | 334,300 |
| 2021/04/09 | 4,095 | 4,160 | 4,095 | 4,115 | +30 | +0.7% | 648,000 |
| 2021/04/08 | 4,100 | 4,155 | 4,055 | 4,085 | ±0 | ±0% | 663,100 |
| 2021/04/07 | 4,065 | 4,105 | 4,025 | 4,085 | +50 | +1.2% | 597,200 |
| 2021/04/06 | 4,120 | 4,135 | 4,015 | 4,035 | -75 | -1.8% | 519,400 |
| 2021/04/05 | 4,155 | 4,160 | 4,100 | 4,110 | -45 | -1.1% | 303,400 |
| 2021/04/02 | 4,155 | 4,195 | 4,140 | 4,155 | +65 | +1.6% | 382,600 |
| 2021/04/01 | 4,095 | 4,135 | 4,075 | 4,090 | +85 | +2.1% | 504,200 |
| 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 |
1051～
1100
件表示中 / 3780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 | 358,700円 | -4.5% | -19.5% | 1.84% | 23.03倍 | 2.08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 | 261,400円 | +1.3% | +25.5% | 1.15% | 26.96倍 | 2.82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 | 183,100円 | +0.1% | -17.6% | 1.64% | 21.67倍 | 2.71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 | 268,900円 | +9.0% | +11.0% | 1.15% | 30.18倍 | 4.77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 | 171,200円 | -2.1% | +451.5% | 2.92% | 20.87倍 | 0.88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
