シスメックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 2,633.5 | 2,682 | 2,602 | 2,665.5 | -107.5 | -3.9% | 1,363,000 |
| 2025/04/10 | 2,804 | 2,804 | 2,730 | 2,773 | +186 | +7.2% | 1,737,200 |
| 2025/04/09 | 2,628 | 2,638 | 2,561.5 | 2,587 | -81.5 | -3.1% | 1,470,900 |
| 2025/04/08 | 2,690.5 | 2,699.5 | 2,635 | 2,668.5 | +61.5 | +2.4% | 1,340,300 |
| 2025/04/07 | 2,591 | 2,678 | 2,548.5 | 2,607 | -134 | -4.9% | 2,162,900 |
| 2025/04/04 | 2,686.5 | 2,759 | 2,680 | 2,741 | +45 | +1.7% | 1,629,100 |
| 2025/04/03 | 2,668.5 | 2,729.5 | 2,667.5 | 2,696 | -59.5 | -2.2% | 1,170,200 |
| 2025/04/02 | 2,832 | 2,835.5 | 2,745 | 2,755.5 | -82 | -2.9% | 1,061,800 |
| 2025/04/01 | 2,843.5 | 2,866.5 | 2,815 | 2,837.5 | +0.5 | ±0% | 999,600 |
| 2025/03/31 | 2,816 | 2,863.5 | 2,783 | 2,837 | -25.5 | -0.9% | 1,679,900 |
| 2025/03/28 | 2,900 | 2,933.5 | 2,836.5 | 2,862.5 | +8 | +0.3% | 1,898,500 |
| 2025/03/27 | 2,806 | 2,854.5 | 2,801 | 2,854.5 | -12.5 | -0.4% | 1,447,100 |
| 2025/03/26 | 2,833 | 2,886 | 2,824 | 2,867 | +58.5 | +2.1% | 1,376,800 |
| 2025/03/25 | 2,803 | 2,812.5 | 2,775.5 | 2,808.5 | +14.5 | +0.5% | 1,241,900 |
| 2025/03/24 | 2,850 | 2,852.5 | 2,794 | 2,794 | -59 | -2.1% | 1,186,800 |
| 2025/03/21 | 2,864.5 | 2,901 | 2,849.5 | 2,853 | -7.5 | -0.3% | 1,840,400 |
| 2025/03/19 | 2,848.5 | 2,895.5 | 2,836.5 | 2,860.5 | +10 | +0.4% | 959,000 |
| 2025/03/18 | 2,934 | 2,934 | 2,850.5 | 2,850.5 | -52 | -1.8% | 1,390,100 |
| 2025/03/17 | 2,864 | 2,918 | 2,854 | 2,902.5 | +50 | +1.8% | 1,263,900 |
| 2025/03/14 | 2,791.5 | 2,861.5 | 2,771 | 2,852.5 | +46 | +1.6% | 2,217,900 |
| 2025/03/13 | 2,756 | 2,835.5 | 2,743 | 2,806.5 | +100.5 | +3.7% | 1,684,000 |
| 2025/03/12 | 2,680 | 2,717.5 | 2,680 | 2,706 | +37.5 | +1.4% | 924,400 |
| 2025/03/11 | 2,717 | 2,718.5 | 2,650.5 | 2,668.5 | -43 | -1.6% | 1,556,200 |
| 2025/03/10 | 2,697.5 | 2,731.5 | 2,688.5 | 2,711.5 | +14.5 | +0.5% | 720,300 |
| 2025/03/07 | 2,719 | 2,738 | 2,690 | 2,697 | -65 | -2.4% | 1,169,500 |
| 2025/03/06 | 2,739 | 2,773 | 2,727.5 | 2,762 | +56.5 | +2.1% | 1,363,400 |
| 2025/03/05 | 2,700 | 2,735 | 2,683 | 2,705.5 | +14.5 | +0.5% | 1,247,900 |
| 2025/03/04 | 2,704 | 2,708.5 | 2,680 | 2,691 | -2 | -0.1% | 969,100 |
| 2025/03/03 | 2,718.5 | 2,719 | 2,680 | 2,693 | -14 | -0.5% | 1,289,700 |
| 2025/02/28 | 2,711 | 2,727.5 | 2,696.5 | 2,707 | -25.5 | -0.9% | 1,625,800 |
| 2025/02/27 | 2,745.5 | 2,753.5 | 2,720.5 | 2,732.5 | -12.5 | -0.5% | 943,700 |
| 2025/02/26 | 2,766 | 2,774.5 | 2,709 | 2,745 | +24 | +0.9% | 1,374,300 |
| 2025/02/25 | 2,703 | 2,736 | 2,676 | 2,721 | -17 | -0.6% | 1,042,000 |
| 2025/02/21 | 2,739.5 | 2,776.5 | 2,715.5 | 2,738 | -9 | -0.3% | 1,472,100 |
| 2025/02/20 | 2,786 | 2,799 | 2,745.5 | 2,747 | -27.5 | -1% | 1,440,200 |
| 2025/02/19 | 2,747 | 2,796 | 2,745.5 | 2,774.5 | +10 | +0.4% | 1,155,600 |
| 2025/02/18 | 2,732 | 2,788.5 | 2,727.5 | 2,764.5 | +3 | +0.1% | 1,288,800 |
| 2025/02/17 | 2,743.5 | 2,771 | 2,733.5 | 2,761.5 | +25.5 | +0.9% | 1,291,600 |
| 2025/02/14 | 2,865 | 2,865 | 2,711 | 2,736 | -29 | -1% | 2,370,000 |
| 2025/02/13 | 2,764 | 2,835.5 | 2,756 | 2,765 | -99 | -3.5% | 1,791,400 |
| 2025/02/12 | 2,805 | 2,893 | 2,791.5 | 2,864 | +78 | +2.8% | 1,653,300 |
| 2025/02/10 | 2,784 | 2,803.5 | 2,763 | 2,786 | -21 | -0.7% | 828,100 |
| 2025/02/07 | 2,808.5 | 2,829.5 | 2,791 | 2,807 | -37.5 | -1.3% | 647,800 |
| 2025/02/06 | 2,845 | 2,861 | 2,829.5 | 2,844.5 | +25 | +0.9% | 1,000,700 |
| 2025/02/05 | 2,875 | 2,890 | 2,803 | 2,819.5 | -51 | -1.8% | 1,193,700 |
| 2025/02/04 | 2,917.5 | 2,922.5 | 2,857.5 | 2,870.5 | -25 | -0.9% | 801,800 |
| 2025/02/03 | 2,881 | 2,981 | 2,864 | 2,895.5 | -85.5 | -2.9% | 1,099,300 |
| 2025/01/31 | 3,014 | 3,014 | 2,975.5 | 2,981 | -24 | -0.8% | 989,000 |
| 2025/01/30 | 3,026 | 3,037 | 2,996.5 | 3,005 | -43 | -1.4% | 639,800 |
| 2025/01/29 | 3,054 | 3,063 | 3,032 | 3,048 | +8 | +0.3% | 813,300 |
1～
50
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「シスメックス」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 |
|---|---|---|---|---|---|---|---|---|
| シスメックス | 266,500円 | +10.5% | +10.6% | 1.13% | 30.21倍 | 3.77倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| ニデック | 208,700円 | +6.5% | +23.4% | 1.92% | 12.96倍 | 1.50倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| 京セラ | 160,000円 | -0.2% | -58.1% | 3.13% | 112.67倍 | 0.70倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 1,196,000円 | +12.4% | +26.8% | 2.41% | 14.58倍 | 6.00倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| キオクシアＨＤ | 198,200円 | +67.2% | - | 0.00% | 3.34倍 | 1.73倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
市場注目の銘柄
チャート関連のコラム
