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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 1,777 | 1,777 | 1,720 | 1,762 | +46 | +2.7% | 1,243,000 |
| 2015/08/27 | 1,721 | 1,763 | 1,707 | 1,716 | +41 | +2.4% | 1,623,000 |
| 2015/08/26 | 1,650 | 1,685 | 1,633 | 1,675 | +28 | +1.7% | 2,911,000 |
| 2015/08/25 | 1,643 | 1,747 | 1,609 | 1,647 | -56 | -3.3% | 2,252,000 |
| 2015/08/24 | 1,785 | 1,803 | 1,700 | 1,703 | -130 | -7.1% | 2,041,000 |
| 2015/08/21 | 1,849 | 1,874 | 1,823 | 1,833 | -81 | -4.2% | 1,778,000 |
| 2015/08/20 | 1,876 | 1,940 | 1,875 | 1,914 | -2 | -0.1% | 1,736,000 |
| 2015/08/19 | 1,955 | 1,999 | 1,915 | 1,916 | -51 | -2.6% | 1,668,000 |
| 2015/08/18 | 1,981 | 1,986 | 1,958 | 1,967 | -19 | -1% | 696,000 |
| 2015/08/17 | 1,930 | 1,988 | 1,925 | 1,986 | +16 | +0.8% | 1,319,000 |
| 2015/08/14 | 1,902 | 1,993 | 1,900 | 1,970 | +60 | +3.1% | 1,384,000 |
| 2015/08/13 | 1,935 | 1,985 | 1,896 | 1,910 | -57 | -2.9% | 2,920,000 |
| 2015/08/12 | 2,000 | 2,036 | 1,956 | 1,967 | -109 | -5.3% | 2,743,000 |
| 2015/08/11 | 2,080 | 2,099 | 2,051 | 2,076 | -2 | -0.1% | 911,000 |
| 2015/08/10 | 2,054 | 2,087 | 2,020 | 2,078 | -26 | -1.2% | 2,133,000 |
| 2015/08/07 | 1,970 | 2,115 | 1,970 | 2,104 | +263 | +14.3% | 4,165,000 |
| 2015/08/06 | 1,783 | 1,877 | 1,783 | 1,841 | +8 | +0.4% | 1,790,000 |
| 2015/08/05 | 1,809 | 1,839 | 1,784 | 1,833 | +24 | +1.3% | 1,538,000 |
| 2015/08/04 | 1,823 | 1,842 | 1,797 | 1,809 | -30 | -1.6% | 1,337,000 |
| 2015/08/03 | 1,849 | 1,868 | 1,832 | 1,839 | -9 | -0.5% | 919,000 |
| 2015/07/31 | 1,830 | 1,848 | 1,816 | 1,848 | +9 | +0.5% | 1,929,000 |
| 2015/07/30 | 1,847 | 1,869 | 1,831 | 1,839 | +10 | +0.5% | 1,034,000 |
| 2015/07/29 | 1,848 | 1,848 | 1,796 | 1,829 | -19 | -1% | 1,796,000 |
| 2015/07/28 | 1,820 | 1,854 | 1,818 | 1,848 | -12 | -0.6% | 1,261,000 |
| 2015/07/27 | 1,878 | 1,894 | 1,856 | 1,860 | -42 | -2.2% | 995,000 |
| 2015/07/24 | 1,892 | 1,904 | 1,864 | 1,902 | +10 | +0.5% | 1,081,000 |
| 2015/07/23 | 1,900 | 1,908 | 1,883 | 1,892 | -13 | -0.7% | 1,185,000 |
| 2015/07/22 | 1,916 | 1,925 | 1,902 | 1,905 | -29 | -1.5% | 1,141,000 |
| 2015/07/21 | 1,905 | 1,937 | 1,893 | 1,934 | +26 | +1.4% | 800,000 |
| 2015/07/17 | 1,925 | 1,940 | 1,891 | 1,908 | +2 | +0.1% | 1,286,000 |
| 2015/07/16 | 1,899 | 1,919 | 1,886 | 1,906 | +28 | +1.5% | 1,112,000 |
| 2015/07/15 | 1,861 | 1,895 | 1,861 | 1,878 | +32 | +1.7% | 1,284,000 |
| 2015/07/14 | 1,890 | 1,890 | 1,837 | 1,846 | +21 | +1.2% | 1,193,000 |
| 2015/07/13 | 1,830 | 1,845 | 1,808 | 1,825 | +38 | +2.1% | 1,498,000 |
| 2015/07/10 | 1,818 | 1,818 | 1,767 | 1,787 | -3 | -0.2% | 1,769,000 |
| 2015/07/09 | 1,736 | 1,803 | 1,703 | 1,790 | -2 | -0.1% | 1,703,000 |
| 2015/07/08 | 1,858 | 1,876 | 1,792 | 1,792 | -66 | -3.6% | 1,656,000 |
| 2015/07/07 | 1,835 | 1,876 | 1,832 | 1,858 | +24 | +1.3% | 1,565,000 |
| 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 |
2451～
2500
件表示中 / 3780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 | 358,100円 | -4.5% | -19.5% | 1.84% | 22.99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% | 21.48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 | 269,000円 | +9.0% | +11.0% | 1.15% | 30.19倍 | 4.77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 | 170,400円 | -2.1% | +451.5% | 2.93% | 20.78倍 | 0.88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
