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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 2,440.5 | 2,481.5 | 2,440.5 | 2,477 | +15 | +0.6% | 1,830,200 |
| 2025/06/17 | 2,460.5 | 2,473.5 | 2,446.5 | 2,462 | -16.5 | -0.7% | 1,274,800 |
| 2025/06/16 | 2,486.5 | 2,496 | 2,459 | 2,478.5 | -5.5 | -0.2% | 1,999,200 |
| 2025/06/13 | 2,517 | 2,552 | 2,453.5 | 2,484 | +17 | +0.7% | 2,775,200 |
| 2025/06/12 | 2,423 | 2,467 | 2,415.5 | 2,467 | +44.5 | +1.8% | 1,743,600 |
| 2025/06/11 | 2,425 | 2,437.5 | 2,409.5 | 2,422.5 | +1.5 | +0.1% | 1,257,900 |
| 2025/06/10 | 2,385.5 | 2,427 | 2,385 | 2,421 | +42.5 | +1.8% | 1,880,600 |
| 2025/06/09 | 2,366 | 2,410 | 2,366 | 2,378.5 | +32.5 | +1.4% | 1,580,800 |
| 2025/06/06 | 2,346 | 2,358.5 | 2,331 | 2,346 | -0.5 | ±0% | 1,217,900 |
| 2025/06/05 | 2,335 | 2,360.5 | 2,329.5 | 2,346.5 | -15 | -0.6% | 1,546,400 |
| 2025/06/04 | 2,364.5 | 2,369.5 | 2,347 | 2,361.5 | -2.5 | -0.1% | 1,581,800 |
| 2025/06/03 | 2,378 | 2,383.5 | 2,356 | 2,364 | -35 | -1.5% | 1,341,400 |
| 2025/06/02 | 2,426 | 2,432 | 2,380.5 | 2,399 | -33.5 | -1.4% | 1,488,300 |
| 2025/05/30 | 2,418.5 | 2,456 | 2,414 | 2,432.5 | +6.5 | +0.3% | 3,075,500 |
| 2025/05/29 | 2,452.5 | 2,457.5 | 2,406.5 | 2,426 | -18 | -0.7% | 1,933,700 |
| 2025/05/28 | 2,456.5 | 2,476.5 | 2,442 | 2,444 | -13 | -0.5% | 1,641,100 |
| 2025/05/27 | 2,459.5 | 2,471.5 | 2,433.5 | 2,457 | +25.5 | +1% | 1,177,400 |
| 2025/05/26 | 2,410 | 2,438 | 2,401 | 2,431.5 | +2 | +0.1% | 1,106,000 |
| 2025/05/23 | 2,404 | 2,429.5 | 2,403.5 | 2,429.5 | +14 | +0.6% | 1,371,400 |
| 2025/05/22 | 2,427 | 2,460 | 2,412 | 2,415.5 | -21.5 | -0.9% | 1,496,400 |
| 2025/05/21 | 2,433 | 2,485 | 2,431 | 2,437 | +4.5 | +0.2% | 1,629,300 |
| 2025/05/20 | 2,440 | 2,455.5 | 2,407 | 2,432.5 | +3 | +0.1% | 2,038,300 |
| 2025/05/19 | 2,450 | 2,453 | 2,402 | 2,429.5 | -34.5 | -1.4% | 2,115,400 |
| 2025/05/16 | 2,455 | 2,479 | 2,427.5 | 2,464 | -3 | -0.1% | 1,935,100 |
| 2025/05/15 | 2,487 | 2,558 | 2,452 | 2,467 | -170 | -6.4% | 3,116,400 |
| 2025/05/14 | 2,709 | 2,710.5 | 2,613 | 2,637 | -40 | -1.5% | 1,630,800 |
| 2025/05/13 | 2,684 | 2,710 | 2,670 | 2,677 | +37 | +1.4% | 1,047,600 |
| 2025/05/12 | 2,634.5 | 2,663.5 | 2,623.5 | 2,640 | -17 | -0.6% | 1,179,200 |
| 2025/05/09 | 2,650.5 | 2,679 | 2,648.5 | 2,657 | +23 | +0.9% | 902,500 |
| 2025/05/08 | 2,640.5 | 2,650.5 | 2,613.5 | 2,634 | -4.5 | -0.2% | 1,066,500 |
| 2025/05/07 | 2,687.5 | 2,697.5 | 2,634.5 | 2,638.5 | -34.5 | -1.3% | 1,494,600 |
| 2025/05/02 | 2,640.5 | 2,684.5 | 2,636.5 | 2,673 | +33 | +1.3% | 1,099,000 |
| 2025/05/01 | 2,660 | 2,672.5 | 2,616 | 2,640 | -11.5 | -0.4% | 690,100 |
| 2025/04/30 | 2,660.5 | 2,665 | 2,632 | 2,651.5 | -1.5 | -0.1% | 1,380,200 |
| 2025/04/28 | 2,672 | 2,686 | 2,642.5 | 2,653 | -7.5 | -0.3% | 1,007,000 |
| 2025/04/25 | 2,682.5 | 2,682.5 | 2,634 | 2,660.5 | +10.5 | +0.4% | 976,300 |
| 2025/04/24 | 2,679 | 2,690.5 | 2,642 | 2,650 | -19.5 | -0.7% | 1,084,100 |
| 2025/04/23 | 2,687 | 2,695 | 2,658.5 | 2,669.5 | +31 | +1.2% | 875,400 |
| 2025/04/22 | 2,658 | 2,675.5 | 2,625 | 2,638.5 | -46 | -1.7% | 787,400 |
| 2025/04/21 | 2,709 | 2,721.5 | 2,668 | 2,684.5 | -39 | -1.4% | 567,700 |
| 2025/04/18 | 2,720 | 2,734 | 2,685 | 2,723.5 | +40 | +1.5% | 619,600 |
| 2025/04/17 | 2,701 | 2,726.5 | 2,666 | 2,683.5 | -21 | -0.8% | 899,800 |
| 2025/04/16 | 2,700.5 | 2,729 | 2,683 | 2,704.5 | -14 | -0.5% | 857,800 |
| 2025/04/15 | 2,717.5 | 2,742 | 2,707 | 2,718.5 | +32 | +1.2% | 802,200 |
| 2025/04/14 | 2,693.5 | 2,732 | 2,684 | 2,686.5 | +21 | +0.8% | 720,800 |
| 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 |
1～
50
件表示中 / 3723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 | 247,700円 | +5.2% | +7.9% | 1.53% | 27.10倍 | 3.33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 |
| ＴＤＫ | 154,900円 | -3.9% | -18.8% | 1.94% | 21.77倍 | 1.63倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 172,600円 | -5.7% | +49.3% | 2.90% | 34.49倍 | 0.76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 | 1,615,000円 | +12.4% | +26.8% | 1.78% | 19.68倍 | 8.10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 |
| スクリン | 1,108,000円 | -0.7% | -15.4% | 2.53% | 11.88倍 | 2.49倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
