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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 8,492 | 8,630 | 8,435 | 8,563 | +165 | +2% | 588,300 |
| 2023/01/23 | 8,540 | 8,550 | 8,369 | 8,398 | -34 | -0.4% | 476,300 |
| 2023/01/20 | 8,340 | 8,453 | 8,318 | 8,432 | +83 | +1% | 605,200 |
| 2023/01/19 | 8,304 | 8,416 | 8,260 | 8,349 | -102 | -1.2% | 415,600 |
| 2023/01/18 | 8,372 | 8,452 | 8,135 | 8,451 | +118 | +1.4% | 653,100 |
| 2023/01/17 | 8,220 | 8,397 | 8,157 | 8,333 | +123 | +1.5% | 663,600 |
| 2023/01/16 | 8,100 | 8,270 | 8,100 | 8,210 | +132 | +1.6% | 463,600 |
| 2023/01/13 | 8,167 | 8,270 | 8,047 | 8,078 | -202 | -2.4% | 503,600 |
| 2023/01/12 | 8,290 | 8,365 | 8,211 | 8,280 | -35 | -0.4% | 795,300 |
| 2023/01/11 | 8,030 | 8,315 | 8,000 | 8,315 | +405 | +5.1% | 658,200 |
| 2023/01/10 | 7,916 | 7,978 | 7,871 | 7,910 | +217 | +2.8% | 692,000 |
| 2023/01/06 | 7,431 | 7,701 | 7,380 | 7,693 | +112 | +1.5% | 829,000 |
| 2023/01/05 | 7,625 | 7,635 | 7,525 | 7,581 | +58 | +0.8% | 512,500 |
| 2023/01/04 | 7,914 | 7,914 | 7,515 | 7,523 | -475 | -5.9% | 810,700 |
| 2022/12/30 | 8,124 | 8,219 | 7,975 | 7,998 | -55 | -0.7% | 449,500 |
| 2022/12/29 | 8,048 | 8,099 | 7,984 | 8,053 | -32 | -0.4% | 383,500 |
| 2022/12/28 | 7,990 | 8,168 | 7,981 | 8,085 | +65 | +0.8% | 585,600 |
| 2022/12/27 | 8,043 | 8,100 | 8,015 | 8,020 | +78 | +1% | 312,900 |
| 2022/12/26 | 8,030 | 8,050 | 7,940 | 7,942 | -88 | -1.1% | 288,000 |
| 2022/12/23 | 7,951 | 8,092 | 7,935 | 8,030 | +66 | +0.8% | 443,400 |
| 2022/12/22 | 8,086 | 8,098 | 7,950 | 7,964 | -42 | -0.5% | 373,900 |
| 2022/12/21 | 8,223 | 8,223 | 7,970 | 8,006 | -283 | -3.4% | 717,200 |
| 2022/12/20 | 8,523 | 8,647 | 8,255 | 8,289 | -234 | -2.7% | 767,400 |
| 2022/12/19 | 8,734 | 8,794 | 8,522 | 8,523 | -246 | -2.8% | 513,600 |
| 2022/12/16 | 8,700 | 8,785 | 8,660 | 8,769 | +3 | ±0% | 574,800 |
| 2022/12/15 | 8,802 | 8,810 | 8,682 | 8,766 | -119 | -1.3% | 456,000 |
| 2022/12/14 | 8,951 | 8,992 | 8,818 | 8,885 | +84 | +1% | 540,800 |
| 2022/12/13 | 8,970 | 8,996 | 8,788 | 8,801 | -78 | -0.9% | 531,200 |
| 2022/12/12 | 8,745 | 8,939 | 8,692 | 8,879 | -13 | -0.1% | 484,900 |
| 2022/12/09 | 8,718 | 8,925 | 8,655 | 8,892 | +196 | +2.3% | 635,800 |
| 2022/12/08 | 8,707 | 8,727 | 8,484 | 8,696 | -33 | -0.4% | 606,900 |
| 2022/12/07 | 8,447 | 8,751 | 8,430 | 8,729 | +197 | +2.3% | 768,500 |
| 2022/12/06 | 8,548 | 8,601 | 8,468 | 8,532 | -159 | -1.8% | 608,400 |
| 2022/12/05 | 8,473 | 8,693 | 8,444 | 8,691 | +225 | +2.7% | 671,900 |
| 2022/12/02 | 8,505 | 8,524 | 8,350 | 8,466 | -43 | -0.5% | 498,400 |
| 2022/12/01 | 8,505 | 8,555 | 8,387 | 8,509 | +191 | +2.3% | 602,100 |
| 2022/11/30 | 8,417 | 8,455 | 8,316 | 8,318 | -174 | -2% | 992,700 |
| 2022/11/29 | 8,452 | 8,506 | 8,396 | 8,492 | -54 | -0.6% | 561,600 |
| 2022/11/28 | 8,633 | 8,653 | 8,526 | 8,546 | -163 | -1.9% | 462,800 |
| 2022/11/25 | 8,848 | 8,860 | 8,709 | 8,709 | -71 | -0.8% | 406,500 |
| 2022/11/24 | 8,680 | 8,811 | 8,668 | 8,780 | +294 | +3.5% | 777,600 |
| 2022/11/22 | 8,526 | 8,578 | 8,438 | 8,486 | +32 | +0.4% | 587,500 |
| 2022/11/21 | 8,560 | 8,626 | 8,403 | 8,454 | -200 | -2.3% | 689,800 |
| 2022/11/18 | 8,733 | 8,733 | 8,603 | 8,654 | -38 | -0.4% | 549,500 |
| 2022/11/17 | 8,817 | 8,901 | 8,662 | 8,692 | -108 | -1.2% | 571,200 |
| 2022/11/16 | 8,939 | 9,028 | 8,775 | 8,800 | -169 | -1.9% | 634,300 |
| 2022/11/15 | 8,875 | 8,969 | 8,814 | 8,969 | +39 | +0.4% | 562,800 |
| 2022/11/14 | 8,653 | 9,038 | 8,553 | 8,930 | +404 | +4.7% | 1,534,100 |
| 2022/11/11 | 8,200 | 8,534 | 8,186 | 8,526 | +550 | +6.9% | 1,183,200 |
| 2022/11/10 | 8,050 | 8,200 | 7,911 | 7,976 | +37 | +0.5% | 1,224,300 |
451～
500
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
