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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,803 | 1,861 | 1,803 | 1,834 | +26 | +1.4% | 1,999,000 |
| 2015/07/03 | 1,783 | 1,811 | 1,778 | 1,808 | +2 | +0.1% | 896,000 |
| 2015/07/02 | 1,800 | 1,818 | 1,791 | 1,806 | +3 | +0.2% | 1,637,000 |
| 2015/07/01 | 1,685 | 1,814 | 1,684 | 1,803 | +140 | +8.4% | 3,288,000 |
| 2015/06/30 | 1,645 | 1,669 | 1,643 | 1,663 | +9 | +0.5% | 1,687,000 |
| 2015/06/29 | 1,641 | 1,663 | 1,636 | 1,654 | -41 | -2.4% | 1,190,000 |
| 2015/06/26 | 1,689 | 1,703 | 1,689 | 1,695 | -9 | -0.5% | 1,160,000 |
| 2015/06/25 | 1,712 | 1,716 | 1,683 | 1,704 | -17 | -1% | 1,361,000 |
| 2015/06/24 | 1,719 | 1,728 | 1,712 | 1,721 | +3 | +0.2% | 1,183,000 |
| 2015/06/23 | 1,708 | 1,721 | 1,699 | 1,718 | +10 | +0.6% | 1,397,000 |
| 2015/06/22 | 1,689 | 1,723 | 1,689 | 1,708 | +1 | +0.1% | 902,000 |
| 2015/06/19 | 1,724 | 1,733 | 1,705 | 1,707 | +8 | +0.5% | 1,568,000 |
| 2015/06/18 | 1,696 | 1,715 | 1,694 | 1,699 | -12 | -0.7% | 989,000 |
| 2015/06/17 | 1,691 | 1,724 | 1,691 | 1,711 | +40 | +2.4% | 1,471,000 |
| 2015/06/16 | 1,691 | 1,720 | 1,671 | 1,671 | -15 | -0.9% | 1,120,000 |
| 2015/06/15 | 1,685 | 1,695 | 1,665 | 1,686 | ±0 | ±0% | 1,087,000 |
| 2015/06/12 | 1,672 | 1,693 | 1,662 | 1,686 | +7 | +0.4% | 1,957,000 |
| 2015/06/11 | 1,690 | 1,703 | 1,659 | 1,679 | +39 | +2.4% | 1,282,000 |
| 2015/06/10 | 1,666 | 1,667 | 1,638 | 1,640 | -8 | -0.5% | 1,163,000 |
| 2015/06/09 | 1,660 | 1,669 | 1,648 | 1,648 | -23 | -1.4% | 1,167,000 |
| 2015/06/08 | 1,694 | 1,696 | 1,666 | 1,671 | -23 | -1.4% | 1,460,000 |
| 2015/06/05 | 1,663 | 1,696 | 1,661 | 1,694 | +14 | +0.8% | 1,579,000 |
| 2015/06/04 | 1,692 | 1,696 | 1,673 | 1,680 | -25 | -1.5% | 1,266,000 |
| 2015/06/03 | 1,700 | 1,745 | 1,691 | 1,705 | +6 | +0.4% | 2,148,000 |
| 2015/06/02 | 1,689 | 1,707 | 1,677 | 1,699 | -8 | -0.5% | 1,597,000 |
| 2015/06/01 | 1,635 | 1,707 | 1,635 | 1,707 | +55 | +3.3% | 1,932,000 |
| 2015/05/29 | 1,631 | 1,659 | 1,630 | 1,652 | +23 | +1.4% | 2,399,000 |
| 2015/05/28 | 1,631 | 1,650 | 1,622 | 1,629 | -18 | -1.1% | 2,033,000 |
| 2015/05/27 | 1,638 | 1,656 | 1,633 | 1,647 | -13 | -0.8% | 1,177,000 |
| 2015/05/26 | 1,645 | 1,665 | 1,624 | 1,660 | +18 | +1.1% | 735,000 |
| 2015/05/25 | 1,668 | 1,678 | 1,626 | 1,642 | -12 | -0.7% | 1,510,000 |
| 2015/05/22 | 1,636 | 1,655 | 1,620 | 1,654 | +24 | +1.5% | 891,000 |
| 2015/05/21 | 1,633 | 1,648 | 1,611 | 1,630 | -12 | -0.7% | 1,773,000 |
| 2015/05/20 | 1,672 | 1,672 | 1,637 | 1,642 | -6 | -0.4% | 1,254,000 |
| 2015/05/19 | 1,691 | 1,705 | 1,640 | 1,648 | +13 | +0.8% | 2,559,000 |
| 2015/05/18 | 1,588 | 1,660 | 1,585 | 1,635 | +72 | +4.6% | 2,573,000 |
| 2015/05/15 | 1,532 | 1,567 | 1,532 | 1,563 | +39 | +2.6% | 1,330,000 |
| 2015/05/14 | 1,510 | 1,531 | 1,495 | 1,524 | -1 | -0.1% | 1,518,000 |
| 2015/05/13 | 1,488 | 1,537 | 1,471 | 1,525 | +97 | +6.8% | 3,141,000 |
| 2015/05/12 | 1,413 | 1,430 | 1,404 | 1,428 | +16 | +1.1% | 733,000 |
| 2015/05/11 | 1,413 | 1,414 | 1,398 | 1,412 | +29 | +2.1% | 719,000 |
| 2015/05/08 | 1,402 | 1,405 | 1,376 | 1,383 | -27 | -1.9% | 1,405,000 |
| 2015/05/07 | 1,409 | 1,432 | 1,402 | 1,410 | +10 | +0.7% | 1,184,000 |
| 2015/05/01 | 1,398 | 1,409 | 1,389 | 1,400 | -8 | -0.6% | 819,000 |
| 2015/04/30 | 1,414 | 1,421 | 1,403 | 1,408 | -26 | -1.8% | 787,000 |
| 2015/04/28 | 1,424 | 1,441 | 1,424 | 1,434 | +10 | +0.7% | 818,000 |
| 2015/04/27 | 1,420 | 1,430 | 1,402 | 1,424 | +6 | +0.4% | 643,000 |
| 2015/04/24 | 1,401 | 1,418 | 1,400 | 1,418 | +17 | +1.2% | 1,408,000 |
| 2015/04/23 | 1,406 | 1,414 | 1,391 | 1,401 | -27 | -1.9% | 1,947,000 |
| 2015/04/22 | 1,450 | 1,459 | 1,422 | 1,428 | -11 | -0.8% | 1,548,000 |
2401～
2450
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
