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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 1,785 | 1,830 | 1,785 | 1,817 | -83 | -4.4% | 3,340,900 |
| 2017/02/07 | 1,886 | 1,908 | 1,872 | 1,900 | -12 | -0.6% | 719,500 |
| 2017/02/06 | 1,930 | 1,936 | 1,895 | 1,912 | -2 | -0.1% | 722,300 |
| 2017/02/03 | 1,921 | 1,931 | 1,898 | 1,914 | -2 | -0.1% | 889,700 |
| 2017/02/02 | 1,952 | 1,961 | 1,912 | 1,916 | -29 | -1.5% | 783,700 |
| 2017/02/01 | 1,898 | 1,949 | 1,890 | 1,945 | +36 | +1.9% | 1,402,400 |
| 2017/01/31 | 1,898 | 1,926 | 1,897 | 1,909 | -2 | -0.1% | 1,063,100 |
| 2017/01/30 | 1,917 | 1,924 | 1,902 | 1,911 | +1 | +0.1% | 822,000 |
| 2017/01/27 | 1,938 | 1,959 | 1,900 | 1,910 | -17 | -0.9% | 1,388,300 |
| 2017/01/26 | 1,907 | 1,935 | 1,900 | 1,927 | +56 | +3% | 1,575,900 |
| 2017/01/25 | 1,875 | 1,885 | 1,858 | 1,871 | +19 | +1% | 868,700 |
| 2017/01/24 | 1,845 | 1,869 | 1,839 | 1,852 | +9 | +0.5% | 817,500 |
| 2017/01/23 | 1,845 | 1,858 | 1,840 | 1,843 | -19 | -1% | 759,100 |
| 2017/01/20 | 1,847 | 1,870 | 1,836 | 1,862 | +6 | +0.3% | 1,052,300 |
| 2017/01/19 | 1,840 | 1,860 | 1,829 | 1,856 | +46 | +2.5% | 1,072,600 |
| 2017/01/18 | 1,809 | 1,824 | 1,788 | 1,810 | +7 | +0.4% | 987,200 |
| 2017/01/17 | 1,833 | 1,839 | 1,803 | 1,803 | -38 | -2.1% | 996,100 |
| 2017/01/16 | 1,845 | 1,866 | 1,822 | 1,841 | -23 | -1.2% | 941,600 |
| 2017/01/13 | 1,849 | 1,865 | 1,843 | 1,864 | +4 | +0.2% | 1,024,600 |
| 2017/01/12 | 1,885 | 1,891 | 1,852 | 1,860 | -37 | -2% | 1,070,200 |
| 2017/01/11 | 1,899 | 1,904 | 1,877 | 1,897 | +10 | +0.5% | 727,400 |
| 2017/01/10 | 1,934 | 1,949 | 1,876 | 1,887 | -1 | -0.1% | 1,380,300 |
| 2017/01/06 | 1,873 | 1,896 | 1,871 | 1,888 | -6 | -0.3% | 841,300 |
| 2017/01/05 | 1,890 | 1,909 | 1,883 | 1,894 | -2 | -0.1% | 804,700 |
| 2017/01/04 | 1,869 | 1,905 | 1,856 | 1,896 | +34 | +1.8% | 1,201,800 |
| 2016/12/30 | 1,857 | 1,875 | 1,838 | 1,862 | +17 | +0.9% | 888,000 |
| 2016/12/29 | 1,862 | 1,862 | 1,837 | 1,845 | -19 | -1% | 819,000 |
| 2016/12/28 | 1,863 | 1,874 | 1,858 | 1,864 | +1 | +0.1% | 757,000 |
| 2016/12/27 | 1,874 | 1,888 | 1,854 | 1,863 | -8 | -0.4% | 953,000 |
| 2016/12/26 | 1,809 | 1,880 | 1,809 | 1,871 | +106 | +6% | 1,999,000 |
| 2016/12/22 | 1,766 | 1,767 | 1,754 | 1,765 | -5 | -0.3% | 865,000 |
| 2016/12/21 | 1,801 | 1,802 | 1,769 | 1,770 | -32 | -1.8% | 803,000 |
| 2016/12/20 | 1,785 | 1,806 | 1,775 | 1,802 | +1 | +0.1% | 555,000 |
| 2016/12/19 | 1,816 | 1,818 | 1,790 | 1,801 | -17 | -0.9% | 665,000 |
| 2016/12/16 | 1,778 | 1,822 | 1,774 | 1,818 | +45 | +2.5% | 1,441,000 |
| 2016/12/15 | 1,759 | 1,775 | 1,753 | 1,773 | +35 | +2% | 1,090,000 |
| 2016/12/14 | 1,756 | 1,766 | 1,732 | 1,738 | -26 | -1.5% | 1,120,000 |
| 2016/12/13 | 1,765 | 1,780 | 1,757 | 1,764 | -13 | -0.7% | 1,042,000 |
| 2016/12/12 | 1,800 | 1,800 | 1,766 | 1,777 | -4 | -0.2% | 1,136,000 |
| 2016/12/09 | 1,755 | 1,781 | 1,754 | 1,781 | +23 | +1.3% | 1,109,000 |
| 2016/12/08 | 1,770 | 1,778 | 1,745 | 1,758 | +12 | +0.7% | 931,000 |
| 2016/12/07 | 1,735 | 1,746 | 1,729 | 1,746 | +5 | +0.3% | 1,134,000 |
| 2016/12/06 | 1,760 | 1,761 | 1,729 | 1,741 | +23 | +1.3% | 1,346,000 |
| 2016/12/05 | 1,734 | 1,744 | 1,712 | 1,718 | -25 | -1.4% | 1,152,000 |
| 2016/12/02 | 1,752 | 1,754 | 1,737 | 1,743 | -16 | -0.9% | 1,100,000 |
| 2016/12/01 | 1,763 | 1,780 | 1,746 | 1,759 | +16 | +0.9% | 1,712,000 |
| 2016/11/30 | 1,735 | 1,753 | 1,726 | 1,743 | +35 | +2% | 2,096,000 |
| 2016/11/29 | 1,697 | 1,712 | 1,688 | 1,708 | -9 | -0.5% | 1,022,000 |
| 2016/11/28 | 1,725 | 1,735 | 1,710 | 1,717 | -13 | -0.8% | 1,078,000 |
| 2016/11/25 | 1,692 | 1,738 | 1,692 | 1,730 | +39 | +2.3% | 1,456,000 |
2101～
2150
件表示中 / 3781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 | 358,800円 | -4.5% | -19.5% | 1.84% | 23.04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 | 259,000円 | +1.3% | +25.5% | 1.16% | 26.71倍 | 2.79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 | 181,500円 | +0.1% | -17.6% | 1.65% | 21.49倍 | 2.69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 | 269,300円 | +9.0% | +11.0% | 1.15% | 30.22倍 | 4.78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 | 172,000円 | -2.1% | +451.5% | 2.91% | 20.96倍 | 0.89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
