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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 3,050 | 3,050 | 2,966 | 2,980 | -80 | -2.6% | 923,600 |
| 2020/10/14 | 3,065 | 3,070 | 3,030 | 3,060 | -30 | -1% | 560,500 |
| 2020/10/13 | 3,095 | 3,125 | 3,065 | 3,090 | -25 | -0.8% | 608,800 |
| 2020/10/12 | 3,110 | 3,125 | 3,075 | 3,115 | -25 | -0.8% | 501,400 |
| 2020/10/09 | 3,175 | 3,175 | 3,120 | 3,140 | -45 | -1.4% | 455,600 |
| 2020/10/08 | 3,185 | 3,200 | 3,165 | 3,185 | +25 | +0.8% | 449,100 |
| 2020/10/07 | 3,205 | 3,220 | 3,145 | 3,160 | -50 | -1.6% | 536,800 |
| 2020/10/06 | 3,185 | 3,210 | 3,160 | 3,210 | +35 | +1.1% | 501,300 |
| 2020/10/05 | 3,155 | 3,190 | 3,150 | 3,175 | +50 | +1.6% | 496,500 |
| 2020/10/02 | 3,200 | 3,225 | 3,105 | 3,125 | - | - | 995,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,235 | 3,245 | 3,185 | 3,190 | -50 | -1.5% | 999,100 |
| 2020/09/29 | 3,200 | 3,255 | 3,180 | 3,240 | +45 | +1.4% | 692,300 |
| 2020/09/28 | 3,155 | 3,195 | 3,140 | 3,195 | +80 | +2.6% | 856,700 |
| 2020/09/25 | 3,145 | 3,155 | 3,100 | 3,115 | -25 | -0.8% | 910,400 |
| 2020/09/24 | 3,165 | 3,205 | 3,130 | 3,140 | -130 | -4% | 1,183,600 |
| 2020/09/23 | 3,315 | 3,340 | 3,250 | 3,270 | -10 | -0.3% | 919,800 |
| 2020/09/18 | 3,240 | 3,280 | 3,210 | 3,280 | -15 | -0.5% | 815,300 |
| 2020/09/17 | 3,295 | 3,310 | 3,275 | 3,295 | +5 | +0.2% | 376,600 |
| 2020/09/16 | 3,295 | 3,295 | 3,255 | 3,290 | ±0 | ±0% | 554,600 |
| 2020/09/15 | 3,320 | 3,320 | 3,265 | 3,290 | -70 | -2.1% | 546,600 |
| 2020/09/14 | 3,335 | 3,375 | 3,335 | 3,360 | +30 | +0.9% | 632,100 |
| 2020/09/11 | 3,300 | 3,345 | 3,270 | 3,330 | +75 | +2.3% | 811,100 |
| 2020/09/10 | 3,285 | 3,290 | 3,230 | 3,255 | -15 | -0.5% | 562,500 |
| 2020/09/09 | 3,235 | 3,290 | 3,225 | 3,270 | -20 | -0.6% | 661,400 |
| 2020/09/08 | 3,300 | 3,300 | 3,260 | 3,290 | -10 | -0.3% | 438,500 |
| 2020/09/07 | 3,265 | 3,300 | 3,260 | 3,300 | -20 | -0.6% | 448,500 |
| 2020/09/04 | 3,285 | 3,325 | 3,260 | 3,320 | -35 | -1% | 825,800 |
| 2020/09/03 | 3,350 | 3,370 | 3,290 | 3,355 | +110 | +3.4% | 1,142,600 |
| 2020/09/02 | 3,150 | 3,245 | 3,130 | 3,245 | +115 | +3.7% | 763,700 |
| 2020/09/01 | 3,155 | 3,170 | 3,095 | 3,130 | -35 | -1.1% | 467,500 |
| 2020/08/31 | 3,170 | 3,210 | 3,160 | 3,165 | -5 | -0.2% | 464,300 |
| 2020/08/28 | 3,170 | 3,220 | 3,140 | 3,170 | -10 | -0.3% | 626,500 |
| 2020/08/27 | 3,200 | 3,215 | 3,170 | 3,180 | +5 | +0.2% | 295,400 |
| 2020/08/26 | 3,140 | 3,190 | 3,125 | 3,175 | -25 | -0.8% | 538,200 |
| 2020/08/25 | 3,220 | 3,235 | 3,190 | 3,200 | ±0 | ±0% | 467,100 |
| 2020/08/24 | 3,185 | 3,200 | 3,165 | 3,200 | ±0 | ±0% | 250,600 |
| 2020/08/21 | 3,200 | 3,220 | 3,175 | 3,200 | +30 | +0.9% | 425,700 |
| 2020/08/20 | 3,165 | 3,210 | 3,155 | 3,170 | -20 | -0.6% | 503,800 |
| 2020/08/19 | 3,200 | 3,200 | 3,170 | 3,190 | -10 | -0.3% | 408,000 |
| 2020/08/18 | 3,200 | 3,245 | 3,180 | 3,200 | +15 | +0.5% | 468,000 |
| 2020/08/17 | 3,180 | 3,210 | 3,165 | 3,185 | -10 | -0.3% | 459,300 |
| 2020/08/14 | 3,230 | 3,230 | 3,190 | 3,195 | -30 | -0.9% | 637,000 |
| 2020/08/13 | 3,190 | 3,225 | 3,160 | 3,225 | +65 | +2.1% | 1,131,700 |
| 2020/08/12 | 3,120 | 3,160 | 3,085 | 3,160 | +50 | +1.6% | 788,600 |
| 2020/08/11 | 3,160 | 3,200 | 3,090 | 3,110 | -60 | -1.9% | 1,126,700 |
| 2020/08/07 | 3,060 | 3,195 | 3,060 | 3,170 | +388 | +13.9% | 3,401,800 |
| 2020/08/06 | 2,765 | 2,792 | 2,750 | 2,782 | +17 | +0.6% | 790,500 |
| 2020/08/05 | 2,750 | 2,765 | 2,732 | 2,765 | +8 | +0.3% | 640,700 |
| 2020/08/04 | 2,741 | 2,773 | 2,731 | 2,757 | +34 | +1.2% | 572,100 |
1201～
1250
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
