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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,098 | 3,148 | 3,085 | 3,132 | +60 | +2% | 944,000 |
| 2024/11/20 | 3,139 | 3,143 | 3,070 | 3,072 | -66 | -2.1% | 1,032,600 |
| 2024/11/19 | 3,113 | 3,142 | 3,088 | 3,138 | +71 | +2.3% | 1,228,100 |
| 2024/11/18 | 3,027 | 3,079 | 3,004 | 3,067 | +7 | +0.2% | 1,346,600 |
| 2024/11/15 | 3,087 | 3,092 | 3,042 | 3,060 | -32 | -1% | 1,472,000 |
| 2024/11/14 | 3,117 | 3,139 | 3,086 | 3,092 | -22 | -0.7% | 1,177,200 |
| 2024/11/13 | 3,170 | 3,171 | 3,109 | 3,114 | -15 | -0.5% | 1,324,900 |
| 2024/11/12 | 3,169 | 3,206 | 3,107 | 3,129 | -31 | -1% | 1,089,200 |
| 2024/11/11 | 3,150 | 3,198 | 3,120 | 3,160 | +23 | +0.7% | 1,297,500 |
| 2024/11/08 | 3,036 | 3,154 | 3,018 | 3,137 | +151.5 | +5.1% | 2,213,300 |
| 2024/11/07 | 2,999 | 3,078 | 2,963.5 | 2,985.5 | +136.5 | +4.8% | 3,865,100 |
| 2024/11/06 | 2,824.5 | 2,881.5 | 2,804.5 | 2,849 | +29.5 | +1% | 1,292,700 |
| 2024/11/05 | 2,832 | 2,839.5 | 2,769.5 | 2,819.5 | +37.5 | +1.3% | 1,515,700 |
| 2024/11/01 | 2,780 | 2,812.5 | 2,764 | 2,782 | -71.5 | -2.5% | 969,400 |
| 2024/10/31 | 2,856 | 2,882 | 2,843 | 2,853.5 | +3 | +0.1% | 1,275,000 |
| 2024/10/30 | 2,833.5 | 2,862.5 | 2,819.5 | 2,850.5 | +24 | +0.8% | 1,840,700 |
| 2024/10/29 | 2,827.5 | 2,844 | 2,792 | 2,826.5 | -21 | -0.7% | 946,700 |
| 2024/10/28 | 2,817.5 | 2,866 | 2,803 | 2,847.5 | +37.5 | +1.3% | 1,268,600 |
| 2024/10/25 | 2,844 | 2,845 | 2,800.5 | 2,810 | -26.5 | -0.9% | 670,400 |
| 2024/10/24 | 2,803 | 2,844 | 2,790 | 2,836.5 | +16.5 | +0.6% | 786,200 |
| 2024/10/23 | 2,840 | 2,864 | 2,810 | 2,820 | -20 | -0.7% | 963,000 |
| 2024/10/22 | 2,870.5 | 2,870.5 | 2,824.5 | 2,840 | -42 | -1.5% | 1,017,200 |
| 2024/10/21 | 2,849 | 2,900 | 2,832 | 2,882 | +56.5 | +2% | 969,000 |
| 2024/10/18 | 2,853.5 | 2,867.5 | 2,818 | 2,825.5 | +15 | +0.5% | 1,090,900 |
| 2024/10/17 | 2,813 | 2,831 | 2,800.5 | 2,810.5 | -11 | -0.4% | 998,300 |
| 2024/10/16 | 2,808.5 | 2,865 | 2,799 | 2,821.5 | -32 | -1.1% | 1,366,600 |
| 2024/10/15 | 2,926.5 | 2,926.5 | 2,850 | 2,853.5 | -46.5 | -1.6% | 1,460,400 |
| 2024/10/11 | 2,849 | 2,915 | 2,841 | 2,900 | +22.5 | +0.8% | 962,000 |
| 2024/10/10 | 2,901.5 | 2,901.5 | 2,856 | 2,877.5 | -21.5 | -0.7% | 1,294,400 |
| 2024/10/09 | 2,926.5 | 2,938 | 2,871 | 2,899 | -2.5 | -0.1% | 1,079,600 |
| 2024/10/08 | 2,858 | 2,912.5 | 2,858 | 2,901.5 | -51.5 | -1.7% | 1,115,000 |
| 2024/10/07 | 2,968 | 2,977 | 2,940 | 2,953 | +30.5 | +1% | 1,300,100 |
| 2024/10/04 | 2,914 | 2,947 | 2,905.5 | 2,922.5 | +16 | +0.6% | 1,111,400 |
| 2024/10/03 | 2,908 | 2,911 | 2,852 | 2,906.5 | +72 | +2.5% | 1,114,800 |
| 2024/10/02 | 2,865.5 | 2,880 | 2,815 | 2,834.5 | -41 | -1.4% | 1,171,800 |
| 2024/10/01 | 2,829 | 2,890 | 2,807 | 2,875.5 | +48.5 | +1.7% | 1,209,100 |
| 2024/09/30 | 2,777 | 2,863.5 | 2,766 | 2,827 | -86 | -3% | 1,634,600 |
| 2024/09/27 | 2,773.5 | 2,914 | 2,764 | 2,913 | +112.5 | +4% | 1,547,300 |
| 2024/09/26 | 2,790 | 2,805 | 2,767.5 | 2,800.5 | +32.5 | +1.2% | 1,712,400 |
| 2024/09/25 | 2,783.5 | 2,805.5 | 2,742 | 2,768 | -47.5 | -1.7% | 1,483,400 |
| 2024/09/24 | 2,818 | 2,838.5 | 2,771.5 | 2,815.5 | -12 | -0.4% | 1,346,800 |
| 2024/09/20 | 2,848 | 2,860 | 2,823 | 2,827.5 | +7 | +0.2% | 1,779,400 |
| 2024/09/19 | 2,830 | 2,848.5 | 2,805 | 2,820.5 | +31.5 | +1.1% | 918,400 |
| 2024/09/18 | 2,806 | 2,840 | 2,750 | 2,789 | -32 | -1.1% | 936,800 |
| 2024/09/17 | 2,800 | 2,837 | 2,771.5 | 2,821 | +51 | +1.8% | 1,922,400 |
| 2024/09/13 | 2,813 | 2,815 | 2,753 | 2,770 | -37 | -1.3% | 1,417,500 |
| 2024/09/12 | 2,744 | 2,821 | 2,744 | 2,807 | +104 | +3.8% | 1,438,000 |
| 2024/09/11 | 2,737.5 | 2,775.5 | 2,685.5 | 2,703 | -7 | -0.3% | 2,157,300 |
| 2024/09/10 | 2,718 | 2,741 | 2,707 | 2,710 | +19 | +0.7% | 1,054,200 |
| 2024/09/09 | 2,654 | 2,716 | 2,619 | 2,691 | -13 | -0.5% | 1,646,200 |
1～
50
件表示中 / 3585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 | 313,200円 | +10.5% | +10.6% | 0.96% | 35.51倍 | 4.43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 |
| ＮＥＣ | 1,227,000円 | -3.1% | +34.6% | 1.14% | 19.82倍 | 1.72倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 京セラ | 146,900円 | +0.8% | -26.5% | 3.40% | 29.15倍 | 0.64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 | 1,728,000円 | +12.4% | +26.8% | 1.67% | 21.06倍 | 10.30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 |
| 富士電機 | 848,600円 | +1.0% | +3.4% | 1.77% | 14.09倍 | 1.95倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
