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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 4,450 | 4,493 | 4,420 | 4,455 | +50 | +1.1% | 558,000 |
| 2025/01/23 | 4,445 | 4,448 | 4,391 | 4,405 | -8 | -0.2% | 457,300 |
| 2025/01/22 | 4,405 | 4,425 | 4,381 | 4,413 | +62 | +1.4% | 455,500 |
| 2025/01/21 | 4,401 | 4,401 | 4,343 | 4,351 | -25 | -0.6% | 314,600 |
| 2025/01/20 | 4,301 | 4,386 | 4,295 | 4,376 | +75 | +1.7% | 377,300 |
| 2025/01/17 | 4,299 | 4,315 | 4,226 | 4,301 | +41 | +1% | 498,200 |
| 2025/01/16 | 4,316 | 4,317 | 4,232 | 4,260 | -26 | -0.6% | 551,300 |
| 2025/01/15 | 4,297 | 4,330 | 4,265 | 4,286 | +1 | ±0% | 421,200 |
| 2025/01/14 | 4,277 | 4,299 | 4,195 | 4,285 | -14 | -0.3% | 615,300 |
| 2025/01/10 | 4,328 | 4,369 | 4,290 | 4,299 | -70 | -1.6% | 604,200 |
| 2025/01/09 | 4,411 | 4,449 | 4,333 | 4,369 | -76 | -1.7% | 492,000 |
| 2025/01/08 | 4,420 | 4,454 | 4,393 | 4,445 | +8 | +0.2% | 541,000 |
| 2025/01/07 | 4,436 | 4,458 | 4,412 | 4,437 | -10 | -0.2% | 476,100 |
| 2025/01/06 | 4,473 | 4,515 | 4,439 | 4,447 | -14 | -0.3% | 767,600 |
| 2024/12/30 | 4,520 | 4,520 | 4,438 | 4,461 | -35 | -0.8% | 344,100 |
| 2024/12/27 | 4,471 | 4,509 | 4,432 | 4,496 | +32 | +0.7% | 378,300 |
| 2024/12/26 | 4,407 | 4,475 | 4,402 | 4,464 | +38 | +0.9% | 403,900 |
| 2024/12/25 | 4,426 | 4,440 | 4,384 | 4,426 | -9 | -0.2% | 332,900 |
| 2024/12/24 | 4,491 | 4,496 | 4,435 | 4,435 | -43 | -1% | 239,600 |
| 2024/12/23 | 4,491 | 4,512 | 4,467 | 4,478 | +31 | +0.7% | 397,100 |
| 2024/12/20 | 4,401 | 4,452 | 4,362 | 4,447 | +45 | +1% | 1,836,900 |
| 2024/12/19 | 4,365 | 4,449 | 4,357 | 4,402 | -58 | -1.3% | 408,300 |
| 2024/12/18 | 4,422 | 4,488 | 4,401 | 4,460 | +8 | +0.2% | 505,800 |
| 2024/12/17 | 4,430 | 4,493 | 4,430 | 4,452 | +16 | +0.4% | 609,300 |
| 2024/12/16 | 4,440 | 4,449 | 4,382 | 4,436 | -16 | -0.4% | 443,000 |
| 2024/12/13 | 4,497 | 4,542 | 4,451 | 4,452 | -115 | -2.5% | 945,400 |
| 2024/12/12 | 4,600 | 4,622 | 4,561 | 4,567 | +8 | +0.2% | 753,500 |
| 2024/12/11 | 4,498 | 4,588 | 4,476 | 4,559 | +147 | +3.3% | 1,164,500 |
| 2024/12/10 | 4,360 | 4,459 | 4,346 | 4,412 | +78 | +1.8% | 814,500 |
| 2024/12/09 | 4,246 | 4,353 | 4,238 | 4,334 | +88 | +2.1% | 836,200 |
| 2024/12/06 | 4,254 | 4,270 | 4,230 | 4,246 | -7 | -0.2% | 466,700 |
| 2024/12/05 | 4,251 | 4,278 | 4,240 | 4,253 | -14 | -0.3% | 550,100 |
| 2024/12/04 | 4,300 | 4,308 | 4,222 | 4,267 | -44 | -1% | 528,100 |
| 2024/12/03 | 4,258 | 4,334 | 4,241 | 4,311 | +78 | +1.8% | 716,700 |
| 2024/12/02 | 4,210 | 4,241 | 4,179 | 4,233 | +20 | +0.5% | 412,400 |
| 2024/11/29 | 4,253 | 4,270 | 4,213 | 4,213 | -56 | -1.3% | 423,200 |
| 2024/11/28 | 4,256 | 4,285 | 4,246 | 4,269 | +15 | +0.4% | 484,400 |
| 2024/11/27 | 4,307 | 4,314 | 4,237 | 4,254 | -48 | -1.1% | 587,500 |
| 2024/11/26 | 4,279 | 4,306 | 4,256 | 4,302 | +27 | +0.6% | 496,300 |
| 2024/11/25 | 4,315 | 4,335 | 4,271 | 4,275 | +6 | +0.1% | 1,215,600 |
| 2024/11/22 | 4,296 | 4,325 | 4,269 | 4,269 | -14 | -0.3% | 702,800 |
| 2024/11/21 | 4,259 | 4,309 | 4,243 | 4,283 | +13 | +0.3% | 817,700 |
| 2024/11/20 | 4,313 | 4,352 | 4,263 | 4,270 | -65 | -1.5% | 602,000 |
| 2024/11/19 | 4,317 | 4,372 | 4,291 | 4,335 | +79 | +1.9% | 735,800 |
| 2024/11/18 | 4,330 | 4,353 | 4,252 | 4,256 | -130 | -3% | 709,100 |
| 2024/11/15 | 4,440 | 4,460 | 4,386 | 4,386 | -26 | -0.6% | 713,000 |
| 2024/11/14 | 4,461 | 4,507 | 4,412 | 4,412 | -7 | -0.2% | 854,200 |
| 2024/11/13 | 4,531 | 4,573 | 4,419 | 4,419 | -169 | -3.7% | 712,800 |
| 2024/11/12 | 4,649 | 4,665 | 4,575 | 4,588 | -60 | -1.3% | 724,900 |
| 2024/11/11 | 4,650 | 4,690 | 4,586 | 4,648 | -76 | -1.6% | 854,300 |
151～
200
件表示中 / 3776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 | 362,000円 | -4.5% | -19.5% | 1.82% | 23.24倍 | 2.10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 | 263,200円 | +1.3% | +25.5% | 1.14% | 27.15倍 | 2.84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 | 178,900円 | +0.1% | -17.6% | 1.68% | 21.18倍 | 2.65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 | 265,400円 | +9.0% | +11.0% | 1.16% | 29.79倍 | 4.71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 | 163,300円 | -2.1% | +451.5% | 3.06% | 19.91倍 | 0.84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
