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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 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 |
| 2021/01/18 | 4,085 | 4,125 | 4,070 | 4,105 | +45 | +1.1% | 331,400 |
| 2021/01/15 | 4,260 | 4,260 | 4,060 | 4,060 | -145 | -3.4% | 724,800 |
| 2021/01/14 | 4,170 | 4,265 | 4,145 | 4,205 | +55 | +1.3% | 919,300 |
| 2021/01/13 | 4,055 | 4,150 | 4,050 | 4,150 | +105 | +2.6% | 617,000 |
| 2021/01/12 | 4,010 | 4,045 | 3,940 | 4,045 | +25 | +0.6% | 716,100 |
| 2021/01/08 | 3,910 | 4,020 | 3,885 | 4,020 | +110 | +2.8% | 771,100 |
| 2021/01/07 | 3,895 | 3,955 | 3,830 | 3,910 | -15 | -0.4% | 958,500 |
| 2021/01/06 | 4,015 | 4,040 | 3,915 | 3,925 | -115 | -2.8% | 664,000 |
| 2021/01/05 | 4,005 | 4,055 | 4,000 | 4,040 | +80 | +2% | 546,700 |
| 2021/01/04 | 4,030 | 4,030 | 3,935 | 3,960 | -50 | -1.2% | 389,500 |
| 2020/12/30 | 4,030 | 4,050 | 4,005 | 4,010 | -45 | -1.1% | 448,400 |
| 2020/12/29 | 4,000 | 4,055 | 3,990 | 4,055 | +95 | +2.4% | 476,700 |
1101～
1150
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
