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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,595 | 1,612 | 1,590 | 1,604 | +16 | +1% | 12,300 |
| 2023/07/21 | 1,600 | 1,603 | 1,584 | 1,588 | -15 | -0.9% | 19,100 |
| 2023/07/20 | 1,612 | 1,619 | 1,600 | 1,603 | -22 | -1.4% | 16,600 |
| 2023/07/19 | 1,617 | 1,629 | 1,595 | 1,625 | +27 | +1.7% | 15,700 |
| 2023/07/18 | 1,584 | 1,620 | 1,580 | 1,598 | +19 | +1.2% | 42,900 |
| 2023/07/14 | 1,570 | 1,614 | 1,557 | 1,579 | -78 | -4.7% | 90,800 |
| 2023/07/13 | 1,668 | 1,676 | 1,639 | 1,657 | -11 | -0.7% | 49,800 |
| 2023/07/12 | 1,675 | 1,679 | 1,656 | 1,668 | +13 | +0.8% | 24,000 |
| 2023/07/11 | 1,696 | 1,703 | 1,655 | 1,655 | -37 | -2.2% | 24,200 |
| 2023/07/10 | 1,691 | 1,710 | 1,681 | 1,692 | +1 | +0.1% | 19,700 |
| 2023/07/07 | 1,670 | 1,709 | 1,666 | 1,691 | +11 | +0.7% | 26,000 |
| 2023/07/06 | 1,698 | 1,706 | 1,672 | 1,680 | -27 | -1.6% | 28,900 |
| 2023/07/05 | 1,699 | 1,735 | 1,691 | 1,707 | +25 | +1.5% | 57,700 |
| 2023/07/04 | 1,687 | 1,689 | 1,666 | 1,682 | +9 | +0.5% | 19,900 |
| 2023/07/03 | 1,655 | 1,687 | 1,655 | 1,673 | +34 | +2.1% | 39,500 |
| 2023/06/30 | 1,603 | 1,654 | 1,603 | 1,639 | +51 | +3.2% | 46,000 |
| 2023/06/29 | 1,593 | 1,593 | 1,579 | 1,588 | -5 | -0.3% | 13,100 |
| 2023/06/28 | 1,592 | 1,594 | 1,579 | 1,593 | +9 | +0.6% | 6,800 |
| 2023/06/27 | 1,586 | 1,589 | 1,573 | 1,584 | -2 | -0.1% | 10,100 |
| 2023/06/26 | 1,578 | 1,594 | 1,566 | 1,586 | +3 | +0.2% | 18,700 |
| 2023/06/23 | 1,604 | 1,611 | 1,576 | 1,583 | -21 | -1.3% | 23,700 |
| 2023/06/22 | 1,615 | 1,615 | 1,601 | 1,604 | -3 | -0.2% | 9,300 |
| 2023/06/21 | 1,599 | 1,613 | 1,599 | 1,607 | +8 | +0.5% | 12,600 |
| 2023/06/20 | 1,606 | 1,612 | 1,595 | 1,599 | -7 | -0.4% | 17,000 |
| 2023/06/19 | 1,596 | 1,624 | 1,590 | 1,606 | +16 | +1% | 26,300 |
| 2023/06/16 | 1,567 | 1,595 | 1,557 | 1,590 | +33 | +2.1% | 21,300 |
| 2023/06/15 | 1,552 | 1,557 | 1,546 | 1,557 | +4 | +0.3% | 7,400 |
| 2023/06/14 | 1,561 | 1,567 | 1,547 | 1,553 | -2 | -0.1% | 15,800 |
| 2023/06/13 | 1,560 | 1,567 | 1,555 | 1,555 | -5 | -0.3% | 11,100 |
| 2023/06/12 | 1,560 | 1,567 | 1,556 | 1,560 | ±0 | ±0% | 4,100 |
| 2023/06/09 | 1,552 | 1,560 | 1,552 | 1,560 | +17 | +1.1% | 3,600 |
| 2023/06/08 | 1,552 | 1,564 | 1,542 | 1,543 | -25 | -1.6% | 7,100 |
| 2023/06/07 | 1,570 | 1,579 | 1,550 | 1,568 | -6 | -0.4% | 15,100 |
| 2023/06/06 | 1,557 | 1,574 | 1,542 | 1,574 | +24 | +1.5% | 15,000 |
| 2023/06/05 | 1,533 | 1,553 | 1,533 | 1,550 | +21 | +1.4% | 22,000 |
| 2023/06/02 | 1,525 | 1,535 | 1,521 | 1,529 | +8 | +0.5% | 4,400 |
| 2023/06/01 | 1,535 | 1,535 | 1,512 | 1,521 | -3 | -0.2% | 3,200 |
| 2023/05/31 | 1,547 | 1,547 | 1,522 | 1,524 | -24 | -1.6% | 12,000 |
| 2023/05/30 | 1,555 | 1,555 | 1,501 | 1,548 | -18 | -1.1% | 18,900 |
| 2023/05/29 | 1,579 | 1,579 | 1,561 | 1,566 | +1 | +0.1% | 13,300 |
| 2023/05/26 | 1,578 | 1,579 | 1,560 | 1,565 | -9 | -0.6% | 16,100 |
| 2023/05/25 | 1,570 | 1,581 | 1,568 | 1,574 | +2 | +0.1% | 8,500 |
| 2023/05/24 | 1,566 | 1,578 | 1,566 | 1,572 | +6 | +0.4% | 5,600 |
| 2023/05/23 | 1,594 | 1,601 | 1,565 | 1,566 | -24 | -1.5% | 24,100 |
| 2023/05/22 | 1,588 | 1,595 | 1,580 | 1,590 | +5 | +0.3% | 11,300 |
| 2023/05/19 | 1,580 | 1,590 | 1,575 | 1,585 | +11 | +0.7% | 7,900 |
| 2023/05/18 | 1,606 | 1,606 | 1,572 | 1,574 | -30 | -1.9% | 27,400 |
| 2023/05/17 | 1,591 | 1,604 | 1,581 | 1,604 | +8 | +0.5% | 19,100 |
| 2023/05/16 | 1,608 | 1,608 | 1,585 | 1,596 | -12 | -0.7% | 16,100 |
| 2023/05/15 | 1,614 | 1,614 | 1,597 | 1,608 | -6 | -0.4% | 10,700 |
201～
250
件表示中 / 3458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 | 162,900円 | +2.8% | -17.2% | 2.58% | 12.02倍 | 0.68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 |
| ＪＭＳ | 53,900円 | +7.2% | +451.7% | 3.15% | 32.99倍 | 0.33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 | 73,200円 | +1.0% | -14.2% | 1.64% | 12.52倍 | 1.17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 |
| オーバル | 46,400円 | -2.4% | -10.9% | 3.23% | 11.81倍 | 0.70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 |
| ３Ｄマトリックス | 13,600円 | +77.1% | - | 0.00% | - | 120.35倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
市場注目の銘柄
チャート関連のコラム
