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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 1,398 | 1,398 | 1,378 | 1,383 | -12 | -0.9% | 603,000 |
| 2015/04/02 | 1,350 | 1,409 | 1,341 | 1,395 | +44 | +3.3% | 1,369,000 |
| 2015/04/01 | 1,340 | 1,368 | 1,338 | 1,351 | +10 | +0.7% | 1,386,000 |
| 2015/03/31 | 1,394 | 1,397 | 1,341 | 1,341 | -26 | -1.9% | 1,036,000 |
| 2015/03/30 | 1,359 | 1,372 | 1,338 | 1,367 | +21 | +1.6% | 1,254,000 |
| 2015/03/27 | 1,353 | 1,373 | 1,336 | 1,346 | -23 | -1.7% | 1,522,000 |
| 2015/03/26 | 1,389 | 1,389 | 1,367 | 1,369 | -32 | -2.3% | 745,000 |
| 2015/03/25 | 1,396 | 1,402 | 1,382 | 1,401 | +5 | +0.4% | 810,000 |
| 2015/03/24 | 1,398 | 1,406 | 1,384 | 1,396 | -15 | -1.1% | 1,189,000 |
| 2015/03/23 | 1,414 | 1,414 | 1,395 | 1,411 | -3 | -0.2% | 662,000 |
| 2015/03/20 | 1,396 | 1,414 | 1,389 | 1,414 | +11 | +0.8% | 1,233,000 |
| 2015/03/19 | 1,413 | 1,421 | 1,391 | 1,403 | -17 | -1.2% | 691,000 |
| 2015/03/18 | 1,425 | 1,434 | 1,414 | 1,420 | -4 | -0.3% | 917,000 |
| 2015/03/17 | 1,419 | 1,432 | 1,414 | 1,424 | +18 | +1.3% | 1,124,000 |
| 2015/03/16 | 1,405 | 1,409 | 1,391 | 1,406 | -2 | -0.1% | 1,059,000 |
| 2015/03/13 | 1,404 | 1,428 | 1,394 | 1,408 | +42 | +3.1% | 2,101,000 |
| 2015/03/12 | 1,340 | 1,367 | 1,336 | 1,366 | +34 | +2.6% | 1,251,000 |
| 2015/03/11 | 1,330 | 1,346 | 1,330 | 1,332 | -9 | -0.7% | 1,037,000 |
| 2015/03/10 | 1,335 | 1,349 | 1,333 | 1,341 | +17 | +1.3% | 1,174,000 |
| 2015/03/09 | 1,325 | 1,327 | 1,319 | 1,324 | -16 | -1.2% | 784,000 |
| 2015/03/06 | 1,314 | 1,340 | 1,314 | 1,340 | +24 | +1.8% | 702,000 |
| 2015/03/05 | 1,322 | 1,343 | 1,310 | 1,316 | -13 | -1% | 1,329,000 |
| 2015/03/04 | 1,310 | 1,335 | 1,302 | 1,329 | +12 | +0.9% | 1,080,000 |
| 2015/03/03 | 1,336 | 1,336 | 1,307 | 1,317 | -9 | -0.7% | 1,367,000 |
| 2015/03/02 | 1,295 | 1,338 | 1,295 | 1,326 | +34 | +2.6% | 1,924,000 |
| 2015/02/27 | 1,287 | 1,298 | 1,283 | 1,292 | +19 | +1.5% | 1,620,000 |
| 2015/02/26 | 1,285 | 1,287 | 1,266 | 1,273 | -10 | -0.8% | 1,612,000 |
| 2015/02/25 | 1,274 | 1,298 | 1,269 | 1,283 | +20 | +1.6% | 2,141,000 |
| 2015/02/24 | 1,258 | 1,266 | 1,252 | 1,263 | +9 | +0.7% | 1,037,000 |
| 2015/02/23 | 1,260 | 1,270 | 1,245 | 1,254 | +4 | +0.3% | 1,251,000 |
| 2015/02/20 | 1,250 | 1,257 | 1,240 | 1,250 | +7 | +0.6% | 1,058,000 |
| 2015/02/19 | 1,240 | 1,245 | 1,232 | 1,243 | +20 | +1.6% | 1,097,000 |
| 2015/02/18 | 1,220 | 1,229 | 1,212 | 1,223 | +17 | +1.4% | 1,065,000 |
| 2015/02/17 | 1,199 | 1,207 | 1,191 | 1,206 | +7 | +0.6% | 765,000 |
| 2015/02/16 | 1,203 | 1,208 | 1,194 | 1,199 | +2 | +0.2% | 821,000 |
| 2015/02/13 | 1,190 | 1,199 | 1,188 | 1,197 | +12 | +1% | 1,067,000 |
| 2015/02/12 | 1,195 | 1,197 | 1,174 | 1,185 | +12 | +1% | 1,829,000 |
| 2015/02/10 | 1,181 | 1,194 | 1,145 | 1,173 | -38 | -3.1% | 2,929,000 |
| 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 |
2551～
2600
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
