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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,890 | 3,923 | 3,863 | 3,866 | +16 | +0.4% | 502,400 |
| 2023/11/22 | 3,809 | 3,852 | 3,803 | 3,850 | +33 | +0.9% | 381,200 |
| 2023/11/21 | 3,770 | 3,829 | 3,762 | 3,817 | +32 | +0.8% | 542,100 |
| 2023/11/20 | 3,817 | 3,837 | 3,777 | 3,785 | -32 | -0.8% | 434,800 |
| 2023/11/17 | 3,800 | 3,825 | 3,793 | 3,817 | +24 | +0.6% | 558,300 |
| 2023/11/16 | 3,781 | 3,820 | 3,769 | 3,793 | -27 | -0.7% | 484,000 |
| 2023/11/15 | 3,802 | 3,834 | 3,795 | 3,820 | +78 | +2.1% | 678,000 |
| 2023/11/14 | 3,749 | 3,770 | 3,726 | 3,742 | -15 | -0.4% | 521,000 |
| 2023/11/13 | 3,850 | 3,851 | 3,744 | 3,757 | -92 | -2.4% | 641,100 |
| 2023/11/10 | 3,862 | 3,867 | 3,807 | 3,849 | -42 | -1.1% | 796,900 |
| 2023/11/09 | 3,918 | 3,928 | 3,866 | 3,891 | -27 | -0.7% | 856,100 |
| 2023/11/08 | 3,990 | 4,010 | 3,868 | 3,918 | +161 | +4.3% | 1,782,300 |
| 2023/11/07 | 3,811 | 3,832 | 3,757 | 3,757 | -45 | -1.2% | 1,282,000 |
| 2023/11/06 | 3,771 | 3,835 | 3,751 | 3,802 | +121 | +3.3% | 1,232,800 |
| 2023/11/02 | 3,667 | 3,691 | 3,660 | 3,681 | +52 | +1.4% | 875,700 |
| 2023/11/01 | 3,685 | 3,685 | 3,606 | 3,629 | +84 | +2.4% | 913,600 |
| 2023/10/31 | 3,545 | 3,571 | 3,518 | 3,545 | +38 | +1.1% | 868,000 |
| 2023/10/30 | 3,542 | 3,556 | 3,493 | 3,507 | -81 | -2.3% | 3,113,800 |
| 2023/10/27 | 3,554 | 3,591 | 3,541 | 3,588 | +58 | +1.6% | 703,600 |
| 2023/10/26 | 3,573 | 3,610 | 3,521 | 3,530 | -113 | -3.1% | 1,105,100 |
| 2023/10/25 | 3,687 | 3,687 | 3,638 | 3,643 | -9 | -0.2% | 884,600 |
| 2023/10/24 | 3,640 | 3,672 | 3,574 | 3,652 | -2 | -0.1% | 1,028,900 |
| 2023/10/23 | 3,670 | 3,704 | 3,645 | 3,654 | -47 | -1.3% | 554,400 |
| 2023/10/20 | 3,700 | 3,723 | 3,663 | 3,701 | -12 | -0.3% | 584,200 |
| 2023/10/19 | 3,717 | 3,735 | 3,701 | 3,713 | -47 | -1.3% | 653,900 |
| 2023/10/18 | 3,798 | 3,808 | 3,723 | 3,760 | -38 | -1% | 563,700 |
| 2023/10/17 | 3,766 | 3,808 | 3,758 | 3,798 | +64 | +1.7% | 873,400 |
| 2023/10/16 | 3,782 | 3,790 | 3,726 | 3,734 | -66 | -1.7% | 665,000 |
| 2023/10/13 | 3,869 | 3,890 | 3,787 | 3,800 | -135 | -3.4% | 967,800 |
| 2023/10/12 | 3,902 | 3,956 | 3,899 | 3,935 | +23 | +0.6% | 936,800 |
| 2023/10/11 | 3,944 | 3,963 | 3,899 | 3,912 | -32 | -0.8% | 478,100 |
| 2023/10/10 | 3,941 | 3,956 | 3,900 | 3,944 | +46 | +1.2% | 541,300 |
| 2023/10/06 | 3,930 | 3,958 | 3,898 | 3,898 | -41 | -1% | 602,900 |
| 2023/10/05 | 3,893 | 3,953 | 3,865 | 3,939 | +69 | +1.8% | 722,600 |
| 2023/10/04 | 3,890 | 3,899 | 3,858 | 3,870 | -32 | -0.8% | 863,400 |
| 2023/10/03 | 3,955 | 3,968 | 3,901 | 3,902 | -58 | -1.5% | 769,800 |
| 2023/10/02 | 4,013 | 4,036 | 3,956 | 3,960 | -12 | -0.3% | 841,500 |
| 2023/09/29 | 4,009 | 4,032 | 3,957 | 3,972 | -5 | -0.1% | 827,900 |
| 2023/09/28 | 4,000 | 4,003 | 3,955 | 3,977 | -56 | -1.4% | 556,700 |
| 2023/09/27 | 4,000 | 4,039 | 3,983 | 4,033 | +18 | +0.4% | 635,900 |
| 2023/09/26 | 4,090 | 4,107 | 4,015 | 4,015 | -64 | -1.6% | 826,300 |
| 2023/09/25 | 4,100 | 4,103 | 4,070 | 4,079 | +1 | ±0% | 422,100 |
| 2023/09/22 | 4,020 | 4,104 | 4,020 | 4,078 | +23 | +0.6% | 586,900 |
| 2023/09/21 | 4,100 | 4,109 | 4,030 | 4,055 | -73 | -1.8% | 618,900 |
| 2023/09/20 | 4,148 | 4,166 | 4,123 | 4,128 | -24 | -0.6% | 590,000 |
| 2023/09/19 | 4,149 | 4,180 | 4,123 | 4,152 | +2 | ±0% | 816,600 |
| 2023/09/15 | 4,200 | 4,226 | 4,128 | 4,150 | -46 | -1.1% | 1,728,300 |
| 2023/09/14 | 4,161 | 4,211 | 4,144 | 4,196 | +60 | +1.5% | 658,300 |
| 2023/09/13 | 4,154 | 4,166 | 4,105 | 4,136 | -40 | -1% | 500,600 |
| 2023/09/12 | 4,115 | 4,181 | 4,115 | 4,176 | +73 | +1.8% | 465,400 |
351～
400
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
