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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,544 | 4,633 | 4,535 | 4,619 | +68 | +1.5% | 772,400 |
| 2024/09/17 | 4,543 | 4,567 | 4,465 | 4,551 | +21 | +0.5% | 867,400 |
| 2024/09/13 | 4,543 | 4,577 | 4,524 | 4,530 | -64 | -1.4% | 793,900 |
| 2024/09/12 | 4,600 | 4,657 | 4,577 | 4,594 | +64 | +1.4% | 609,200 |
| 2024/09/11 | 4,591 | 4,607 | 4,507 | 4,530 | -61 | -1.3% | 561,300 |
| 2024/09/10 | 4,650 | 4,682 | 4,586 | 4,591 | -62 | -1.3% | 593,000 |
| 2024/09/09 | 4,529 | 4,673 | 4,521 | 4,653 | +32 | +0.7% | 597,300 |
| 2024/09/06 | 4,622 | 4,681 | 4,599 | 4,621 | -2 | ±0% | 646,100 |
| 2024/09/05 | 4,600 | 4,683 | 4,596 | 4,623 | -31 | -0.7% | 555,200 |
| 2024/09/04 | 4,721 | 4,787 | 4,624 | 4,654 | -170 | -3.5% | 758,800 |
| 2024/09/03 | 4,722 | 4,824 | 4,712 | 4,824 | +121 | +2.6% | 605,600 |
| 2024/09/02 | 4,845 | 4,845 | 4,701 | 4,703 | -142 | -2.9% | 705,500 |
| 2024/08/30 | 4,851 | 4,890 | 4,823 | 4,845 | -31 | -0.6% | 1,645,800 |
| 2024/08/29 | 4,855 | 4,896 | 4,851 | 4,876 | -6 | -0.1% | 410,100 |
| 2024/08/28 | 4,920 | 4,928 | 4,856 | 4,882 | -3 | -0.1% | 472,100 |
| 2024/08/27 | 4,830 | 4,908 | 4,816 | 4,885 | +55 | +1.1% | 466,800 |
| 2024/08/26 | 4,844 | 4,849 | 4,805 | 4,830 | -34 | -0.7% | 474,000 |
| 2024/08/23 | 4,811 | 4,864 | 4,735 | 4,864 | +22 | +0.5% | 763,700 |
| 2024/08/22 | 4,870 | 4,921 | 4,831 | 4,842 | -20 | -0.4% | 728,200 |
| 2024/08/21 | 4,757 | 4,883 | 4,734 | 4,862 | +69 | +1.4% | 738,000 |
| 2024/08/20 | 4,670 | 4,809 | 4,661 | 4,793 | +177 | +3.8% | 802,100 |
| 2024/08/19 | 4,550 | 4,640 | 4,545 | 4,616 | +52 | +1.1% | 824,000 |
| 2024/08/16 | 4,536 | 4,588 | 4,490 | 4,564 | +73 | +1.6% | 574,800 |
| 2024/08/15 | 4,480 | 4,535 | 4,476 | 4,491 | -21 | -0.5% | 557,600 |
| 2024/08/14 | 4,534 | 4,534 | 4,481 | 4,512 | +7 | +0.2% | 747,900 |
| 2024/08/13 | 4,458 | 4,524 | 4,345 | 4,505 | +63 | +1.4% | 1,292,600 |
| 2024/08/09 | 4,458 | 4,486 | 4,380 | 4,442 | +54 | +1.2% | 1,178,200 |
| 2024/08/08 | 4,295 | 4,463 | 4,243 | 4,388 | +108 | +2.5% | 1,186,800 |
| 2024/08/07 | 4,174 | 4,385 | 4,141 | 4,280 | +58 | +1.4% | 1,079,900 |
| 2024/08/06 | 4,268 | 4,270 | 4,124 | 4,222 | +390 | +10.2% | 1,205,600 |
| 2024/08/05 | 4,018 | 4,160 | 3,811 | 3,832 | -347 | -8.3% | 1,563,000 |
| 2024/08/02 | 4,250 | 4,276 | 4,172 | 4,179 | -184 | -4.2% | 1,096,300 |
| 2024/08/01 | 4,410 | 4,454 | 4,293 | 4,363 | -95 | -2.1% | 846,600 |
| 2024/07/31 | 4,374 | 4,458 | 4,368 | 4,458 | +61 | +1.4% | 624,800 |
| 2024/07/30 | 4,430 | 4,447 | 4,353 | 4,397 | -31 | -0.7% | 709,000 |
| 2024/07/29 | 4,358 | 4,448 | 4,324 | 4,428 | +137 | +3.2% | 817,600 |
| 2024/07/26 | 4,222 | 4,324 | 4,210 | 4,291 | +96 | +2.3% | 797,100 |
| 2024/07/25 | 4,148 | 4,250 | 4,125 | 4,195 | +5 | +0.1% | 655,400 |
| 2024/07/24 | 4,203 | 4,257 | 4,190 | 4,190 | -66 | -1.6% | 462,200 |
| 2024/07/23 | 4,230 | 4,277 | 4,222 | 4,256 | +5 | +0.1% | 413,200 |
| 2024/07/22 | 4,304 | 4,308 | 4,237 | 4,251 | -81 | -1.9% | 441,400 |
| 2024/07/19 | 4,318 | 4,383 | 4,304 | 4,332 | ±0 | ±0% | 442,600 |
| 2024/07/18 | 4,230 | 4,383 | 4,225 | 4,332 | +49 | +1.1% | 662,800 |
| 2024/07/17 | 4,282 | 4,306 | 4,271 | 4,283 | +27 | +0.6% | 499,000 |
| 2024/07/16 | 4,313 | 4,332 | 4,256 | 4,256 | -26 | -0.6% | 564,400 |
| 2024/07/12 | 4,225 | 4,313 | 4,223 | 4,282 | -7 | -0.2% | 660,800 |
| 2024/07/11 | 4,295 | 4,311 | 4,270 | 4,289 | +34 | +0.8% | 520,700 |
| 2024/07/10 | 4,233 | 4,260 | 4,196 | 4,255 | +18 | +0.4% | 576,800 |
| 2024/07/09 | 4,201 | 4,238 | 4,185 | 4,237 | +39 | +0.9% | 520,500 |
| 2024/07/08 | 4,200 | 4,226 | 4,188 | 4,198 | -2 | ±0% | 426,800 |
151～
200
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
