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 |
|---|---|---|---|---|---|---|---|
| 2026/07/06 | 1,565 | 1,588 | 1,530 | 1,588 | +59.5 | +3.9% | 3,667,100 |
| 2026/07/03 | 1,564.5 | 1,582 | 1,528 | 1,528.5 | +0.5 | ±0% | 2,902,000 |
| 2026/07/02 | 1,497 | 1,532 | 1,492 | 1,528 | +59 | +4% | 3,105,100 |
| 2026/07/01 | 1,454 | 1,474 | 1,449.5 | 1,469 | -1.5 | -0.1% | 2,143,400 |
| 2026/06/30 | 1,487 | 1,500.5 | 1,464 | 1,470.5 | -16 | -1.1% | 2,169,200 |
| 2026/06/29 | 1,467 | 1,512.5 | 1,465 | 1,486.5 | +22.5 | +1.5% | 3,067,200 |
| 2026/06/26 | 1,446 | 1,464 | 1,438.5 | 1,464 | +32 | +2.2% | 2,581,800 |
| 2026/06/25 | 1,385.5 | 1,435 | 1,358.5 | 1,432 | +66 | +4.8% | 3,968,700 |
| 2026/06/24 | 1,410 | 1,411 | 1,362.5 | 1,366 | -35.5 | -2.5% | 2,701,100 |
| 2026/06/23 | 1,375 | 1,404.5 | 1,366.5 | 1,401.5 | +12 | +0.9% | 2,811,900 |
| 2026/06/22 | 1,375 | 1,402 | 1,370.5 | 1,389.5 | +25.5 | +1.9% | 1,830,200 |
| 2026/06/19 | 1,374.5 | 1,395 | 1,353 | 1,364 | -30.5 | -2.2% | 5,095,000 |
| 2026/06/18 | 1,411 | 1,424 | 1,382.5 | 1,394.5 | -30 | -2.1% | 2,882,300 |
| 2026/06/17 | 1,429.5 | 1,434 | 1,415 | 1,424.5 | +12 | +0.8% | 2,795,400 |
| 2026/06/16 | 1,441 | 1,442 | 1,402 | 1,412.5 | -9 | -0.6% | 2,625,300 |
| 2026/06/15 | 1,400 | 1,433 | 1,384.5 | 1,421.5 | +16 | +1.1% | 3,081,200 |
| 2026/06/12 | 1,411 | 1,431.5 | 1,401.5 | 1,405.5 | -29.5 | -2.1% | 4,080,100 |
| 2026/06/11 | 1,450 | 1,461 | 1,428.5 | 1,435 | -32 | -2.2% | 4,588,600 |
| 2026/06/10 | 1,468 | 1,482 | 1,454 | 1,467 | -0.5 | ±0% | 3,120,700 |
| 2026/06/09 | 1,459 | 1,468.5 | 1,442 | 1,467.5 | +7 | +0.5% | 3,208,200 |
| 2026/06/08 | 1,478.5 | 1,502.5 | 1,452 | 1,460.5 | -33 | -2.2% | 4,375,300 |
| 2026/06/05 | 1,526.5 | 1,553 | 1,493.5 | 1,493.5 | -3 | -0.2% | 4,182,800 |
| 2026/06/04 | 1,474.5 | 1,502.5 | 1,467 | 1,496.5 | +24 | +1.6% | 3,773,900 |
| 2026/06/03 | 1,457 | 1,521 | 1,451 | 1,472.5 | +31.5 | +2.2% | 5,043,300 |
| 2026/06/02 | 1,443 | 1,451.5 | 1,399.5 | 1,441 | -16 | -1.1% | 6,329,300 |
| 2026/06/01 | 1,425 | 1,472 | 1,405.5 | 1,457 | +60 | +4.3% | 6,749,600 |
| 2026/05/29 | 1,396.5 | 1,434 | 1,385 | 1,397 | +15.5 | +1.1% | 44,070,000 |
| 2026/05/28 | 1,371.5 | 1,424.5 | 1,371.5 | 1,381.5 | -20 | -1.4% | 5,471,200 |
| 2026/05/27 | 1,406.5 | 1,423.5 | 1,378 | 1,401.5 | +25 | +1.8% | 5,772,700 |
| 2026/05/26 | 1,370 | 1,376.5 | 1,332 | 1,376.5 | -6 | -0.4% | 4,909,800 |
| 2026/05/25 | 1,391.5 | 1,400 | 1,365 | 1,382.5 | -26.5 | -1.9% | 3,383,400 |
| 2026/05/22 | 1,355 | 1,412 | 1,352 | 1,409 | +36 | +2.6% | 4,979,400 |
| 2026/05/21 | 1,356 | 1,380 | 1,337.5 | 1,373 | -4.5 | -0.3% | 4,385,500 |
| 2026/05/20 | 1,399.5 | 1,405 | 1,359.5 | 1,377.5 | -26 | -1.9% | 4,853,800 |
| 2026/05/19 | 1,395 | 1,406.5 | 1,367 | 1,403.5 | +22 | +1.6% | 4,505,900 |
| 2026/05/18 | 1,361 | 1,388.5 | 1,345 | 1,381.5 | +46.5 | +3.5% | 4,436,500 |
| 2026/05/15 | 1,300 | 1,335 | 1,246 | 1,335 | -8 | -0.6% | 9,694,600 |
| 2026/05/14 | 1,342 | 1,352.5 | 1,329 | 1,343 | +1 | +0.1% | 4,515,000 |
| 2026/05/13 | 1,333 | 1,345 | 1,313 | 1,342 | +39 | +3% | 4,131,600 |
| 2026/05/12 | 1,319.5 | 1,325 | 1,292 | 1,303 | -22 | -1.7% | 3,813,900 |
| 2026/05/11 | 1,332 | 1,351 | 1,310.5 | 1,325 | -25 | -1.9% | 3,890,000 |
| 2026/05/08 | 1,350 | 1,359 | 1,333.5 | 1,350 | +31 | +2.4% | 4,949,600 |
| 2026/05/07 | 1,323 | 1,337 | 1,299 | 1,319 | -12.5 | -0.9% | 6,004,000 |
| 2026/05/01 | 1,350 | 1,358.5 | 1,326 | 1,331.5 | -46.5 | -3.4% | 3,410,000 |
| 2026/04/30 | 1,357.5 | 1,390 | 1,353 | 1,378 | -1 | -0.1% | 5,724,700 |
| 2026/04/28 | 1,430 | 1,432 | 1,373 | 1,379 | -21 | -1.5% | 3,911,300 |
| 2026/04/27 | 1,396 | 1,409.5 | 1,388.5 | 1,400 | +4 | +0.3% | 3,081,700 |
| 2026/04/24 | 1,379.5 | 1,403 | 1,379.5 | 1,396 | +11 | +0.8% | 3,728,200 |
| 2026/04/23 | 1,420 | 1,423 | 1,376.5 | 1,385 | -25 | -1.8% | 3,580,900 |
| 2026/04/22 | 1,397 | 1,432.5 | 1,394 | 1,410 | -10.5 | -0.7% | 4,079,700 |
1～
50
件表示中 / 3978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 | 158,800円 | +7.0% | +10.1% | 2.52% | 26.90倍 | 1.92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 |
| 堀場製 | 2,765,000円 | +12.0% | +26.3% | 1.77% | 23.95倍 | 3.34倍 |
|
分析機器大手。半導体装置向けが柱。エンジン計測器でも高シェア。ヘルスケア関連機器も |
| エプソン | 287,800円 | +2.6% | +67.9% | 2.78% | 15.63倍 | 1.08倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ヒロセ電 | 2,847,000円 | +8.9% | +2.9% | 1.83% | 27.40倍 | 2.46倍 |
|
コネクター大手。スマホ、車載、産機など多分野展開。国内自社工場は開発特化、協力会社で量産 |
| アズビル | 174,200円 | +5.4% | - | 2.87% | 24.74倍 | 3.46倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
