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 |
|---|---|---|---|---|---|---|---|
| 2017/05/09 | 1,992 | 2,010 | 1,988 | 1,999 | +19 | +1% | 1,357,800 |
| 2017/05/08 | 1,952 | 1,984 | 1,948 | 1,980 | +51 | +2.6% | 1,103,200 |
| 2017/05/02 | 1,904 | 1,945 | 1,904 | 1,929 | +28 | +1.5% | 1,163,500 |
| 2017/05/01 | 1,897 | 1,910 | 1,895 | 1,901 | +11 | +0.6% | 664,200 |
| 2017/04/28 | 1,890 | 1,907 | 1,885 | 1,890 | +2 | +0.1% | 1,039,900 |
| 2017/04/27 | 1,870 | 1,892 | 1,868 | 1,888 | +12 | +0.6% | 1,009,800 |
| 2017/04/26 | 1,860 | 1,876 | 1,850 | 1,876 | +33 | +1.8% | 1,143,400 |
| 2017/04/25 | 1,840 | 1,847 | 1,829 | 1,843 | +5 | +0.3% | 1,140,000 |
| 2017/04/24 | 1,804 | 1,842 | 1,802 | 1,838 | +64 | +3.6% | 1,727,500 |
| 2017/04/21 | 1,780 | 1,782 | 1,758 | 1,774 | ±0 | ±0% | 1,287,000 |
| 2017/04/20 | 1,781 | 1,786 | 1,766 | 1,774 | -6 | -0.3% | 921,500 |
| 2017/04/19 | 1,758 | 1,794 | 1,758 | 1,780 | +11 | +0.6% | 897,900 |
| 2017/04/18 | 1,768 | 1,774 | 1,756 | 1,769 | +20 | +1.1% | 849,800 |
| 2017/04/17 | 1,728 | 1,758 | 1,726 | 1,749 | +7 | +0.4% | 716,100 |
| 2017/04/14 | 1,734 | 1,761 | 1,728 | 1,742 | +1 | +0.1% | 803,600 |
| 2017/04/13 | 1,743 | 1,749 | 1,722 | 1,741 | -10 | -0.6% | 1,407,200 |
| 2017/04/12 | 1,766 | 1,771 | 1,750 | 1,751 | -28 | -1.6% | 666,400 |
| 2017/04/11 | 1,776 | 1,791 | 1,763 | 1,779 | -7 | -0.4% | 573,700 |
| 2017/04/10 | 1,800 | 1,803 | 1,778 | 1,786 | ±0 | ±0% | 818,400 |
| 2017/04/07 | 1,772 | 1,795 | 1,760 | 1,786 | +28 | +1.6% | 1,155,100 |
| 2017/04/06 | 1,801 | 1,819 | 1,756 | 1,758 | -21 | -1.2% | 1,388,100 |
| 2017/04/05 | 1,785 | 1,791 | 1,770 | 1,779 | +5 | +0.3% | 879,000 |
| 2017/04/04 | 1,787 | 1,797 | 1,760 | 1,774 | +14 | +0.8% | 1,446,600 |
| 2017/04/03 | 1,770 | 1,774 | 1,758 | 1,760 | -9 | -0.5% | 721,100 |
| 2017/03/31 | 1,803 | 1,804 | 1,769 | 1,769 | -21 | -1.2% | 915,300 |
| 2017/03/30 | 1,802 | 1,824 | 1,787 | 1,790 | -8 | -0.4% | 1,002,200 |
| 2017/03/29 | 1,807 | 1,823 | 1,793 | 1,798 | -12 | -0.7% | 1,028,900 |
| 2017/03/28 | 1,815 | 1,828 | 1,803 | 1,810 | +17 | +0.9% | 1,258,600 |
| 2017/03/27 | 1,793 | 1,803 | 1,781 | 1,793 | -20 | -1.1% | 823,100 |
| 2017/03/24 | 1,800 | 1,815 | 1,796 | 1,813 | +18 | +1% | 830,600 |
| 2017/03/23 | 1,784 | 1,798 | 1,777 | 1,795 | +4 | +0.2% | 795,200 |
| 2017/03/22 | 1,800 | 1,813 | 1,790 | 1,791 | -32 | -1.8% | 1,162,600 |
| 2017/03/21 | 1,812 | 1,834 | 1,812 | 1,823 | -14 | -0.8% | 925,400 |
| 2017/03/17 | 1,836 | 1,838 | 1,817 | 1,837 | -19 | -1% | 882,600 |
| 2017/03/16 | 1,838 | 1,858 | 1,827 | 1,856 | +6 | +0.3% | 703,200 |
| 2017/03/15 | 1,849 | 1,853 | 1,837 | 1,850 | -15 | -0.8% | 577,700 |
| 2017/03/14 | 1,875 | 1,875 | 1,857 | 1,865 | -15 | -0.8% | 662,800 |
| 2017/03/13 | 1,877 | 1,891 | 1,867 | 1,880 | -16 | -0.8% | 1,031,900 |
| 2017/03/10 | 1,867 | 1,898 | 1,864 | 1,896 | +45 | +2.4% | 1,388,000 |
| 2017/03/09 | 1,858 | 1,865 | 1,845 | 1,851 | +3 | +0.2% | 980,300 |
| 2017/03/08 | 1,850 | 1,859 | 1,837 | 1,848 | +9 | +0.5% | 796,600 |
| 2017/03/07 | 1,840 | 1,852 | 1,832 | 1,839 | -9 | -0.5% | 549,800 |
| 2017/03/06 | 1,834 | 1,853 | 1,831 | 1,848 | +14 | +0.8% | 904,600 |
| 2017/03/03 | 1,851 | 1,862 | 1,820 | 1,834 | -14 | -0.8% | 992,600 |
| 2017/03/02 | 1,869 | 1,873 | 1,845 | 1,848 | +7 | +0.4% | 812,800 |
| 2017/03/01 | 1,839 | 1,854 | 1,827 | 1,841 | +10 | +0.5% | 810,900 |
| 2017/02/28 | 1,839 | 1,854 | 1,825 | 1,831 | -2 | -0.1% | 1,062,000 |
| 2017/02/27 | 1,816 | 1,845 | 1,813 | 1,833 | -2 | -0.1% | 1,251,300 |
| 2017/02/24 | 1,822 | 1,844 | 1,811 | 1,835 | +7 | +0.4% | 1,039,600 |
| 2017/02/23 | 1,839 | 1,844 | 1,819 | 1,828 | -13 | -0.7% | 1,203,400 |
2001～
2050
件表示中 / 3741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 | 341,500円 | -4.5% | -19.5% | 1.93% | 21.93倍 | 1.98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 | 244,500円 | +1.3% | +25.5% | 1.23% | 25.21倍 | 2.64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 | 167,500円 | +0.2% | -8.8% | 1.79% | 17.99倍 | 2.51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 | 228,400円 | +10.8% | +36.5% | 1.06% | 54.65倍 | 3.89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 | 143,600円 | -0.7% | +782.4% | 3.48% | 15.75倍 | 0.74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
