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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,220 | 1,222 | 1,202 | 1,211 | +6 | +0.5% | 1,306,000 |
| 2015/02/06 | 1,215 | 1,233 | 1,200 | 1,205 | +2 | +0.2% | 1,349,000 |
| 2015/02/05 | 1,208 | 1,221 | 1,201 | 1,203 | -13 | -1.1% | 792,000 |
| 2015/02/04 | 1,216 | 1,240 | 1,213 | 1,216 | +10 | +0.8% | 1,173,000 |
| 2015/02/03 | 1,212 | 1,230 | 1,201 | 1,206 | -5 | -0.4% | 1,446,000 |
| 2015/02/02 | 1,218 | 1,224 | 1,206 | 1,211 | -21 | -1.7% | 1,235,000 |
| 2015/01/30 | 1,278 | 1,295 | 1,230 | 1,232 | -41 | -3.2% | 1,727,000 |
| 2015/01/29 | 1,280 | 1,283 | 1,262 | 1,273 | -2 | -0.2% | 995,000 |
| 2015/01/28 | 1,244 | 1,279 | 1,235 | 1,275 | +24 | +1.9% | 1,091,000 |
| 2015/01/27 | 1,243 | 1,252 | 1,239 | 1,251 | +20 | +1.6% | 673,000 |
| 2015/01/26 | 1,210 | 1,231 | 1,207 | 1,231 | +9 | +0.7% | 619,000 |
| 2015/01/23 | 1,236 | 1,236 | 1,216 | 1,222 | +5 | +0.4% | 913,000 |
| 2015/01/22 | 1,231 | 1,233 | 1,210 | 1,217 | -13 | -1.1% | 691,000 |
| 2015/01/21 | 1,247 | 1,252 | 1,225 | 1,230 | -22 | -1.8% | 753,000 |
| 2015/01/20 | 1,231 | 1,252 | 1,227 | 1,252 | +28 | +2.3% | 985,000 |
| 2015/01/19 | 1,234 | 1,235 | 1,214 | 1,224 | +4 | +0.3% | 907,000 |
| 2015/01/16 | 1,210 | 1,221 | 1,196 | 1,220 | -12 | -1% | 1,088,000 |
| 2015/01/15 | 1,221 | 1,244 | 1,211 | 1,232 | +1 | +0.1% | 1,399,000 |
| 2015/01/14 | 1,247 | 1,257 | 1,226 | 1,231 | -28 | -2.2% | 1,290,000 |
| 2015/01/13 | 1,230 | 1,260 | 1,227 | 1,259 | -4 | -0.3% | 1,419,000 |
| 2015/01/09 | 1,273 | 1,298 | 1,257 | 1,263 | +4 | +0.3% | 2,010,000 |
| 2015/01/08 | 1,248 | 1,263 | 1,226 | 1,259 | +47 | +3.9% | 1,561,000 |
| 2015/01/07 | 1,199 | 1,220 | 1,192 | 1,212 | ±0 | ±0% | 1,411,000 |
| 2015/01/06 | 1,220 | 1,226 | 1,211 | 1,212 | -38 | -3% | 964,000 |
| 2015/01/05 | 1,231 | 1,259 | 1,230 | 1,250 | +18 | +1.5% | 872,000 |
| 2014/12/30 | 1,275 | 1,277 | 1,232 | 1,232 | -36 | -2.8% | 1,407,000 |
| 2014/12/29 | 1,284 | 1,288 | 1,254 | 1,268 | -6 | -0.5% | 591,000 |
| 2014/12/26 | 1,250 | 1,276 | 1,250 | 1,274 | +17 | +1.4% | 501,000 |
| 2014/12/25 | 1,268 | 1,268 | 1,254 | 1,257 | -13 | -1% | 507,000 |
| 2014/12/24 | 1,263 | 1,278 | 1,260 | 1,270 | +27 | +2.2% | 861,000 |
| 2014/12/22 | 1,280 | 1,285 | 1,236 | 1,243 | -37 | -2.9% | 1,482,000 |
| 2014/12/19 | 1,246 | 1,285 | 1,241 | 1,280 | +69 | +5.7% | 2,831,000 |
| 2014/12/18 | 1,216 | 1,243 | 1,207 | 1,211 | +25 | +2.1% | 2,154,000 |
| 2014/12/17 | 1,166 | 1,193 | 1,164 | 1,186 | +11 | +0.9% | 1,184,000 |
| 2014/12/16 | 1,181 | 1,194 | 1,172 | 1,175 | -33 | -2.7% | 1,037,000 |
| 2014/12/15 | 1,203 | 1,221 | 1,198 | 1,208 | -12 | -1% | 1,041,000 |
| 2014/12/12 | 1,215 | 1,233 | 1,203 | 1,220 | +17 | +1.4% | 1,174,000 |
| 2014/12/11 | 1,185 | 1,210 | 1,177 | 1,203 | -12 | -1% | 1,153,000 |
| 2014/12/10 | 1,250 | 1,257 | 1,208 | 1,215 | -31 | -2.5% | 1,370,000 |
| 2014/12/09 | 1,245 | 1,263 | 1,238 | 1,246 | -10 | -0.8% | 1,342,000 |
| 2014/12/08 | 1,258 | 1,273 | 1,247 | 1,256 | +15 | +1.2% | 1,584,000 |
| 2014/12/05 | 1,245 | 1,246 | 1,224 | 1,241 | +13 | +1.1% | 1,284,000 |
| 2014/12/04 | 1,230 | 1,236 | 1,218 | 1,228 | +12 | +1% | 1,150,000 |
| 2014/12/03 | 1,230 | 1,244 | 1,211 | 1,216 | -10 | -0.8% | 1,899,000 |
| 2014/12/02 | 1,194 | 1,238 | 1,191 | 1,226 | +36 | +3% | 2,415,000 |
| 2014/12/01 | 1,180 | 1,201 | 1,177 | 1,190 | +16 | +1.4% | 1,433,000 |
| 2014/11/28 | 1,150 | 1,176 | 1,147 | 1,174 | +35 | +3.1% | 2,238,000 |
| 2014/11/27 | 1,160 | 1,161 | 1,139 | 1,139 | -31 | -2.6% | 2,337,000 |
| 2014/11/26 | 1,163 | 1,180 | 1,147 | 1,170 | +6 | +0.5% | 1,623,000 |
| 2014/11/25 | 1,183 | 1,183 | 1,164 | 1,164 | -9 | -0.8% | 2,505,000 |
2501～
2550
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
