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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 933 | 941 | 929 | 937 | +10 | +1.1% | 1,022,000 |
| 2014/08/20 | 940 | 940 | 924 | 927 | -5 | -0.5% | 665,000 |
| 2014/08/19 | 936 | 937 | 926 | 932 | +4 | +0.4% | 861,000 |
| 2014/08/18 | 936 | 936 | 925 | 928 | +6 | +0.7% | 753,000 |
| 2014/08/15 | 936 | 936 | 919 | 922 | -10 | -1.1% | 1,046,000 |
| 2014/08/14 | 939 | 939 | 930 | 932 | +2 | +0.2% | 485,000 |
| 2014/08/13 | 930 | 938 | 926 | 930 | +4 | +0.4% | 866,000 |
| 2014/08/12 | 923 | 928 | 918 | 926 | +10 | +1.1% | 696,000 |
| 2014/08/11 | 916 | 921 | 901 | 916 | +9 | +1% | 1,593,000 |
| 2014/08/08 | 960 | 967 | 903 | 907 | -83 | -8.4% | 2,594,000 |
| 2014/08/07 | 980 | 992 | 976 | 990 | +13 | +1.3% | 690,000 |
| 2014/08/06 | 980 | 982 | 971 | 977 | -5 | -0.5% | 655,000 |
| 2014/08/05 | 999 | 999 | 982 | 982 | -22 | -2.2% | 863,000 |
| 2014/08/04 | 989 | 1,013 | 984 | 1,004 | +10 | +1% | 1,114,000 |
| 2014/08/01 | 986 | 996 | 981 | 994 | +3 | +0.3% | 1,028,000 |
| 2014/07/31 | 997 | 999 | 990 | 991 | -6 | -0.6% | 738,000 |
| 2014/07/30 | 994 | 1,007 | 994 | 997 | +4 | +0.4% | 1,211,000 |
| 2014/07/29 | 989 | 994 | 986 | 993 | +9 | +0.9% | 818,000 |
| 2014/07/28 | 978 | 990 | 976 | 984 | +6 | +0.6% | 898,000 |
| 2014/07/25 | 984 | 992 | 973 | 978 | +4 | +0.4% | 1,521,000 |
| 2014/07/24 | 974 | 981 | 969 | 974 | +7 | +0.7% | 720,000 |
| 2014/07/23 | 978 | 989 | 966 | 967 | +4 | +0.4% | 979,000 |
| 2014/07/22 | 945 | 969 | 945 | 963 | +14 | +1.5% | 801,000 |
| 2014/07/18 | 944 | 950 | 931 | 949 | -1 | -0.1% | 771,000 |
| 2014/07/17 | 958 | 959 | 949 | 950 | -8 | -0.8% | 477,000 |
| 2014/07/16 | 956 | 960 | 952 | 958 | +2 | +0.2% | 694,000 |
| 2014/07/15 | 957 | 963 | 954 | 956 | -4 | -0.4% | 1,082,000 |
| 2014/07/14 | 963 | 972 | 957 | 960 | -7 | -0.7% | 655,000 |
| 2014/07/11 | 950 | 971 | 948 | 967 | +4 | +0.4% | 813,000 |
| 2014/07/10 | 970 | 974 | 959 | 963 | -3 | -0.3% | 913,000 |
| 2014/07/09 | 970 | 971 | 961 | 966 | -13 | -1.3% | 1,188,000 |
| 2014/07/08 | 968 | 989 | 963 | 979 | +2 | +0.2% | 1,649,000 |
| 2014/07/07 | 982 | 987 | 975 | 977 | +2 | +0.2% | 1,583,000 |
| 2014/07/04 | 978 | 982 | 971 | 975 | +6 | +0.6% | 1,089,000 |
| 2014/07/03 | 962 | 978 | 962 | 969 | +1 | +0.1% | 1,977,000 |
| 2014/07/02 | 964 | 980 | 963 | 968 | +1 | +0.1% | 2,100,000 |
| 2014/07/01 | 933 | 971 | 933 | 967 | +38 | +4.1% | 2,737,000 |
| 2014/06/30 | 922 | 930 | 914 | 929 | +16 | +1.8% | 925,000 |
| 2014/06/27 | 925 | 925 | 905 | 913 | -12 | -1.3% | 916,000 |
| 2014/06/26 | 925 | 935 | 924 | 925 | -2 | -0.2% | 1,043,000 |
| 2014/06/25 | 922 | 929 | 917 | 927 | +1 | +0.1% | 870,000 |
| 2014/06/24 | 921 | 927 | 912 | 926 | +3 | +0.3% | 1,095,000 |
| 2014/06/23 | 935 | 935 | 923 | 923 | -13 | -1.4% | 1,320,000 |
| 2014/06/20 | 918 | 936 | 911 | 936 | +18 | +2% | 1,742,000 |
| 2014/06/19 | 906 | 919 | 905 | 918 | +4 | +0.4% | 1,032,000 |
| 2014/06/18 | 916 | 918 | 906 | 914 | +5 | +0.6% | 669,000 |
| 2014/06/17 | 912 | 920 | 900 | 909 | -3 | -0.3% | 1,246,000 |
| 2014/06/16 | 909 | 914 | 899 | 912 | +5 | +0.6% | 669,000 |
| 2014/06/13 | 894 | 910 | 891 | 907 | +1 | +0.1% | 1,344,000 |
| 2014/06/12 | 910 | 913 | 901 | 906 | -4 | -0.4% | 888,000 |
2701～
2750
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 | 358,700円 | -4.5% | -19.5% | 1.84% | 23.03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 | 261,400円 | +1.3% | +25.5% | 1.15% | 26.96倍 | 2.82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 | 183,100円 | +0.1% | -17.6% | 1.64% | 21.67倍 | 2.71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 | 268,900円 | +9.0% | +11.0% | 1.15% | 30.18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 | 171,200円 | -2.1% | +451.5% | 2.92% | 20.87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
