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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,470 | 1,505 | 1,464 | 1,487 | +3 | +0.2% | 30,000 |
| 2024/02/13 | 1,493 | 1,493 | 1,471 | 1,484 | ±0 | ±0% | 16,300 |
| 2024/02/09 | 1,489 | 1,491 | 1,476 | 1,484 | -3 | -0.2% | 16,200 |
| 2024/02/08 | 1,480 | 1,487 | 1,474 | 1,487 | +7 | +0.5% | 6,800 |
| 2024/02/07 | 1,461 | 1,480 | 1,461 | 1,480 | ±0 | ±0% | 15,300 |
| 2024/02/06 | 1,486 | 1,489 | 1,480 | 1,480 | -5 | -0.3% | 5,200 |
| 2024/02/05 | 1,487 | 1,492 | 1,480 | 1,485 | -1 | -0.1% | 8,100 |
| 2024/02/02 | 1,495 | 1,498 | 1,484 | 1,486 | -5 | -0.3% | 6,900 |
| 2024/02/01 | 1,491 | 1,503 | 1,490 | 1,491 | -5 | -0.3% | 6,300 |
| 2024/01/31 | 1,500 | 1,505 | 1,490 | 1,496 | -4 | -0.3% | 7,900 |
| 2024/01/30 | 1,495 | 1,502 | 1,486 | 1,500 | +5 | +0.3% | 10,900 |
| 2024/01/29 | 1,493 | 1,503 | 1,493 | 1,495 | +2 | +0.1% | 3,900 |
| 2024/01/26 | 1,507 | 1,507 | 1,490 | 1,493 | -16 | -1.1% | 7,800 |
| 2024/01/25 | 1,503 | 1,511 | 1,501 | 1,509 | +11 | +0.7% | 6,100 |
| 2024/01/24 | 1,494 | 1,502 | 1,494 | 1,498 | ±0 | ±0% | 2,900 |
| 2024/01/23 | 1,506 | 1,514 | 1,491 | 1,498 | -4 | -0.3% | 9,700 |
| 2024/01/22 | 1,484 | 1,510 | 1,484 | 1,502 | +18 | +1.2% | 12,300 |
| 2024/01/19 | 1,473 | 1,494 | 1,470 | 1,484 | +18 | +1.2% | 9,800 |
| 2024/01/18 | 1,482 | 1,491 | 1,450 | 1,466 | -16 | -1.1% | 52,500 |
| 2024/01/17 | 1,498 | 1,504 | 1,481 | 1,482 | -11 | -0.7% | 10,900 |
| 2024/01/16 | 1,510 | 1,514 | 1,491 | 1,493 | -17 | -1.1% | 12,100 |
| 2024/01/15 | 1,498 | 1,513 | 1,498 | 1,510 | +18 | +1.2% | 12,500 |
| 2024/01/12 | 1,515 | 1,515 | 1,488 | 1,492 | -23 | -1.5% | 18,500 |
| 2024/01/11 | 1,512 | 1,515 | 1,498 | 1,515 | +10 | +0.7% | 6,400 |
| 2024/01/10 | 1,500 | 1,511 | 1,489 | 1,505 | +2 | +0.1% | 12,500 |
| 2024/01/09 | 1,514 | 1,514 | 1,501 | 1,503 | -8 | -0.5% | 10,700 |
| 2024/01/05 | 1,522 | 1,522 | 1,506 | 1,511 | -19 | -1.2% | 6,300 |
| 2024/01/04 | 1,519 | 1,530 | 1,505 | 1,530 | +13 | +0.9% | 14,900 |
| 2023/12/29 | 1,510 | 1,522 | 1,510 | 1,517 | +2 | +0.1% | 8,100 |
| 2023/12/28 | 1,492 | 1,515 | 1,492 | 1,515 | +23 | +1.5% | 14,100 |
| 2023/12/27 | 1,479 | 1,494 | 1,470 | 1,492 | +10 | +0.7% | 16,700 |
| 2023/12/26 | 1,483 | 1,493 | 1,480 | 1,482 | +3 | +0.2% | 10,400 |
| 2023/12/25 | 1,493 | 1,493 | 1,475 | 1,479 | -9 | -0.6% | 11,300 |
| 2023/12/22 | 1,486 | 1,495 | 1,480 | 1,488 | -2 | -0.1% | 19,900 |
| 2023/12/21 | 1,491 | 1,492 | 1,481 | 1,490 | -1 | -0.1% | 6,600 |
| 2023/12/20 | 1,484 | 1,495 | 1,456 | 1,491 | +22 | +1.5% | 15,600 |
| 2023/12/19 | 1,477 | 1,497 | 1,441 | 1,469 | +22 | +1.5% | 30,600 |
| 2023/12/18 | 1,450 | 1,452 | 1,441 | 1,447 | -13 | -0.9% | 9,900 |
| 2023/12/15 | 1,468 | 1,469 | 1,460 | 1,460 | -3 | -0.2% | 5,500 |
| 2023/12/14 | 1,475 | 1,484 | 1,462 | 1,463 | -11 | -0.7% | 9,400 |
| 2023/12/13 | 1,481 | 1,481 | 1,473 | 1,474 | -3 | -0.2% | 4,300 |
| 2023/12/12 | 1,480 | 1,480 | 1,469 | 1,477 | -3 | -0.2% | 3,300 |
| 2023/12/11 | 1,477 | 1,486 | 1,472 | 1,480 | +9 | +0.6% | 4,300 |
| 2023/12/08 | 1,474 | 1,485 | 1,471 | 1,471 | -12 | -0.8% | 10,800 |
51～
100
件表示中 / 3451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 | 159,200円 | +2.8% | -17.2% | 2.64% | 11.74倍 | 0.67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 | 51,500円 | +5.2% | +22.1% | 2.72% | 12.68倍 | 0.80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 | 52,700円 | +1.2% | -31.7% | 3.23% | 129.17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 | 64,500円 | +1.0% | -14.2% | 1.86% | 11.04倍 | 1.12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 | 133,100円 | +8.3% | +25.5% | 3.16% | 14.06倍 | 2.34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
