シグマ光機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,573 | 1,580 | 1,570 | 1,570 | -3 | -0.2% | 4,100 |
| 2024/04/25 | 1,575 | 1,584 | 1,567 | 1,573 | -2 | -0.1% | 3,700 |
| 2024/04/24 | 1,560 | 1,594 | 1,557 | 1,575 | +22 | +1.4% | 7,300 |
| 2024/04/23 | 1,548 | 1,558 | 1,548 | 1,553 | +15 | +1% | 2,700 |
| 2024/04/22 | 1,528 | 1,549 | 1,528 | 1,538 | +10 | +0.7% | 7,900 |
| 2024/04/19 | 1,543 | 1,560 | 1,520 | 1,528 | -22 | -1.4% | 15,800 |
| 2024/04/18 | 1,563 | 1,563 | 1,550 | 1,550 | +4 | +0.3% | 2,400 |
| 2024/04/17 | 1,560 | 1,573 | 1,542 | 1,546 | -18 | -1.2% | 9,100 |
| 2024/04/16 | 1,561 | 1,570 | 1,546 | 1,564 | +3 | +0.2% | 7,400 |
| 2024/04/15 | 1,562 | 1,573 | 1,560 | 1,561 | -18 | -1.1% | 7,600 |
| 2024/04/12 | 1,593 | 1,595 | 1,575 | 1,579 | -23 | -1.4% | 20,900 |
| 2024/04/11 | 1,616 | 1,616 | 1,600 | 1,602 | -15 | -0.9% | 12,100 |
| 2024/04/10 | 1,619 | 1,619 | 1,601 | 1,617 | -1 | -0.1% | 8,700 |
| 2024/04/09 | 1,595 | 1,618 | 1,595 | 1,618 | +29 | +1.8% | 6,900 |
| 2024/04/08 | 1,610 | 1,616 | 1,588 | 1,589 | -21 | -1.3% | 8,400 |
| 2024/04/05 | 1,610 | 1,624 | 1,606 | 1,610 | -1 | -0.1% | 3,300 |
| 2024/04/04 | 1,626 | 1,630 | 1,610 | 1,611 | -9 | -0.6% | 8,500 |
| 2024/04/03 | 1,620 | 1,633 | 1,614 | 1,620 | -2 | -0.1% | 7,100 |
| 2024/04/02 | 1,645 | 1,655 | 1,622 | 1,622 | -23 | -1.4% | 15,400 |
| 2024/04/01 | 1,685 | 1,685 | 1,638 | 1,645 | -5 | -0.3% | 8,100 |
| 2024/03/29 | 1,652 | 1,668 | 1,630 | 1,650 | +4 | +0.2% | 11,600 |
| 2024/03/28 | 1,663 | 1,679 | 1,617 | 1,646 | -13 | -0.8% | 16,000 |
| 2024/03/27 | 1,620 | 1,660 | 1,615 | 1,659 | +29 | +1.8% | 15,100 |
| 2024/03/26 | 1,610 | 1,634 | 1,592 | 1,630 | +28 | +1.7% | 11,800 |
| 2024/03/25 | 1,630 | 1,630 | 1,602 | 1,602 | -19 | -1.2% | 8,700 |
| 2024/03/22 | 1,620 | 1,625 | 1,609 | 1,621 | ±0 | ±0% | 7,200 |
| 2024/03/21 | 1,600 | 1,622 | 1,596 | 1,621 | +29 | +1.8% | 10,600 |
| 2024/03/19 | 1,587 | 1,615 | 1,587 | 1,592 | +5 | +0.3% | 10,300 |
| 2024/03/18 | 1,592 | 1,602 | 1,582 | 1,587 | -5 | -0.3% | 14,200 |
| 2024/03/15 | 1,609 | 1,615 | 1,591 | 1,592 | -7 | -0.4% | 7,300 |
| 2024/03/14 | 1,599 | 1,610 | 1,586 | 1,599 | ±0 | ±0% | 9,600 |
| 2024/03/13 | 1,627 | 1,627 | 1,584 | 1,599 | -12 | -0.7% | 9,300 |
| 2024/03/12 | 1,581 | 1,629 | 1,581 | 1,611 | +20 | +1.3% | 8,300 |
| 2024/03/11 | 1,660 | 1,660 | 1,580 | 1,591 | -69 | -4.2% | 30,400 |
| 2024/03/08 | 1,651 | 1,675 | 1,627 | 1,660 | +15 | +0.9% | 34,900 |
| 2024/03/07 | 1,747 | 1,748 | 1,625 | 1,645 | +75 | +4.8% | 102,900 |
| 2024/03/06 | 1,527 | 1,571 | 1,527 | 1,570 | +40 | +2.6% | 19,700 |
| 2024/03/05 | 1,547 | 1,547 | 1,500 | 1,530 | -15 | -1% | 27,700 |
| 2024/03/04 | 1,541 | 1,549 | 1,538 | 1,545 | +5 | +0.3% | 10,200 |
| 2024/03/01 | 1,546 | 1,549 | 1,536 | 1,540 | -9 | -0.6% | 10,300 |
| 2024/02/29 | 1,549 | 1,556 | 1,536 | 1,549 | -3 | -0.2% | 12,400 |
| 2024/02/28 | 1,558 | 1,560 | 1,547 | 1,552 | -6 | -0.4% | 17,300 |
| 2024/02/27 | 1,513 | 1,578 | 1,513 | 1,558 | +50 | +3.3% | 55,200 |
| 2024/02/26 | 1,510 | 1,511 | 1,496 | 1,508 | +7 | +0.5% | 22,900 |
| 2024/02/22 | 1,503 | 1,503 | 1,493 | 1,501 | ±0 | ±0% | 7,500 |
| 2024/02/21 | 1,503 | 1,503 | 1,493 | 1,501 | +8 | +0.5% | 10,000 |
| 2024/02/20 | 1,497 | 1,505 | 1,487 | 1,493 | -4 | -0.3% | 9,400 |
| 2024/02/19 | 1,481 | 1,497 | 1,481 | 1,497 | +10 | +0.7% | 6,900 |
| 2024/02/16 | 1,479 | 1,498 | 1,478 | 1,487 | +1 | +0.1% | 12,100 |
| 2024/02/15 | 1,497 | 1,499 | 1,460 | 1,486 | -1 | -0.1% | 11,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「シグマ光機」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 |
|---|---|---|---|---|---|---|---|---|
| シグマ光機 | 157,000円 | +2.8% | -17.2% | 2.68% | 11.58倍 | 0.66倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
| オーバル | 51,300円 | +5.2% | +22.1% | 2.73% | 12.63倍 | 0.79倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| ＪＭＳ | 52,500円 | +1.2% | -31.7% | 3.24% | 128.68倍 | 0.32倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外市場開拓に積極展開 |
| ＩＭＶ | 62,600円 | +1.0% | -14.2% | 1.92% | 10.71倍 | 1.09倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| 平 山 | 125,700円 | +8.3% | +25.5% | 3.34% | 13.28倍 | 2.21倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ベトナムにも展開。１７年に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
