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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,420 | 3,425 | 3,325 | 3,335 | -75 | -2.2% | 917,800 |
| 2018/10/05 | 3,425 | 3,455 | 3,380 | 3,410 | -65 | -1.9% | 893,100 |
| 2018/10/04 | 3,535 | 3,550 | 3,435 | 3,475 | +10 | +0.3% | 919,600 |
| 2018/10/03 | 3,530 | 3,560 | 3,455 | 3,465 | -55 | -1.6% | 840,200 |
| 2018/10/02 | 3,580 | 3,595 | 3,520 | 3,520 | -40 | -1.1% | 750,900 |
| 2018/10/01 | 3,550 | 3,580 | 3,525 | 3,560 | ±0 | ±0% | 845,900 |
| 2018/09/28 | 3,625 | 3,650 | 3,540 | 3,560 | -10 | -0.3% | 830,500 |
| 2018/09/27 | 3,625 | 3,670 | 3,565 | 3,570 | -40 | -1.1% | 1,045,700 |
| 2018/09/26 | 3,540 | 3,610 | 3,535 | 3,610 | +95 | +2.7% | 1,321,400 |
| 2018/09/25 | 3,395 | 3,515 | 3,390 | 3,515 | +120 | +3.5% | 1,330,700 |
| 2018/09/21 | 3,380 | 3,400 | 3,345 | 3,395 | +60 | +1.8% | 1,061,900 |
| 2018/09/20 | 3,395 | 3,395 | 3,315 | 3,335 | +5 | +0.2% | 1,117,800 |
| 2018/09/19 | 3,310 | 3,340 | 3,265 | 3,330 | +55 | +1.7% | 1,202,100 |
| 2018/09/18 | 3,270 | 3,285 | 3,215 | 3,275 | +35 | +1.1% | 689,700 |
| 2018/09/14 | 3,155 | 3,250 | 3,150 | 3,240 | +130 | +4.2% | 988,900 |
| 2018/09/13 | 3,120 | 3,190 | 3,080 | 3,110 | -25 | -0.8% | 791,900 |
| 2018/09/12 | 3,235 | 3,240 | 3,130 | 3,135 | -65 | -2% | 586,100 |
| 2018/09/11 | 3,220 | 3,230 | 3,150 | 3,200 | -10 | -0.3% | 690,600 |
| 2018/09/10 | 3,195 | 3,255 | 3,185 | 3,210 | -10 | -0.3% | 568,500 |
| 2018/09/07 | 3,215 | 3,245 | 3,195 | 3,220 | -35 | -1.1% | 759,200 |
| 2018/09/06 | 3,260 | 3,275 | 3,205 | 3,255 | -55 | -1.7% | 835,200 |
| 2018/09/05 | 3,320 | 3,340 | 3,275 | 3,310 | -10 | -0.3% | 693,200 |
| 2018/09/04 | 3,290 | 3,325 | 3,275 | 3,320 | +20 | +0.6% | 579,500 |
| 2018/09/03 | 3,310 | 3,350 | 3,290 | 3,300 | +5 | +0.2% | 631,100 |
| 2018/08/31 | 3,250 | 3,310 | 3,225 | 3,295 | +80 | +2.5% | 966,400 |
| 2018/08/30 | 3,250 | 3,270 | 3,205 | 3,215 | -15 | -0.5% | 886,200 |
| 2018/08/29 | 3,170 | 3,245 | 3,170 | 3,230 | +60 | +1.9% | 757,600 |
| 2018/08/28 | 3,145 | 3,175 | 3,125 | 3,170 | +55 | +1.8% | 598,400 |
| 2018/08/27 | 3,090 | 3,120 | 3,065 | 3,115 | +60 | +2% | 686,400 |
| 2018/08/24 | 3,055 | 3,060 | 3,025 | 3,055 | +15 | +0.5% | 527,500 |
| 2018/08/23 | 3,055 | 3,065 | 3,020 | 3,040 | -25 | -0.8% | 572,300 |
| 2018/08/22 | 3,050 | 3,100 | 3,045 | 3,065 | +10 | +0.3% | 740,400 |
| 2018/08/21 | 3,070 | 3,075 | 3,045 | 3,055 | -35 | -1.1% | 515,200 |
| 2018/08/20 | 3,065 | 3,095 | 3,055 | 3,090 | -5 | -0.2% | 534,200 |
| 2018/08/17 | 3,090 | 3,100 | 3,070 | 3,095 | +20 | +0.7% | 712,700 |
| 2018/08/16 | 3,085 | 3,110 | 3,020 | 3,075 | -55 | -1.8% | 736,500 |
| 2018/08/15 | 3,170 | 3,175 | 3,115 | 3,130 | -30 | -0.9% | 781,700 |
| 2018/08/14 | 3,135 | 3,170 | 3,105 | 3,160 | +10 | +0.3% | 665,900 |
| 2018/08/13 | 3,215 | 3,215 | 3,150 | 3,150 | -80 | -2.5% | 786,300 |
| 2018/08/10 | 3,220 | 3,250 | 3,170 | 3,230 | +25 | +0.8% | 937,400 |
| 2018/08/09 | 3,200 | 3,230 | 3,175 | 3,205 | -10 | -0.3% | 765,200 |
| 2018/08/08 | 3,185 | 3,280 | 3,170 | 3,215 | +100 | +3.2% | 1,465,000 |
| 2018/08/07 | 3,105 | 3,140 | 3,070 | 3,115 | +15 | +0.5% | 813,600 |
| 2018/08/06 | 3,140 | 3,160 | 3,095 | 3,100 | -40 | -1.3% | 731,400 |
| 2018/08/03 | 3,200 | 3,200 | 3,120 | 3,140 | -40 | -1.3% | 559,900 |
| 2018/08/02 | 3,215 | 3,235 | 3,160 | 3,180 | ±0 | ±0% | 487,500 |
| 2018/08/01 | 3,185 | 3,215 | 3,160 | 3,180 | ±0 | ±0% | 498,600 |
| 2018/07/31 | 3,190 | 3,195 | 3,140 | 3,180 | -35 | -1.1% | 1,021,600 |
| 2018/07/30 | 3,275 | 3,280 | 3,210 | 3,215 | -85 | -2.6% | 700,900 |
| 2018/07/27 | 3,285 | 3,320 | 3,280 | 3,300 | +20 | +0.6% | 556,100 |
1601～
1650
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
