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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 8,050 | 8,200 | 7,911 | 7,976 | +37 | +0.5% | 1,224,300 |
| 2022/11/09 | 8,028 | 8,133 | 7,863 | 7,939 | -36 | -0.5% | 801,400 |
| 2022/11/08 | 7,959 | 8,041 | 7,920 | 7,975 | +107 | +1.4% | 717,300 |
| 2022/11/07 | 7,660 | 7,869 | 7,644 | 7,868 | +269 | +3.5% | 589,100 |
| 2022/11/04 | 7,630 | 7,655 | 7,515 | 7,599 | -176 | -2.3% | 770,800 |
| 2022/11/02 | 7,900 | 7,900 | 7,760 | 7,775 | -196 | -2.5% | 627,700 |
| 2022/11/01 | 7,986 | 7,991 | 7,885 | 7,971 | -57 | -0.7% | 388,100 |
| 2022/10/31 | 7,999 | 8,040 | 7,889 | 8,028 | +190 | +2.4% | 518,000 |
| 2022/10/28 | 7,853 | 7,975 | 7,777 | 7,838 | -248 | -3.1% | 1,805,000 |
| 2022/10/27 | 8,056 | 8,140 | 7,977 | 8,086 | +64 | +0.8% | 452,400 |
| 2022/10/26 | 7,863 | 8,105 | 7,840 | 8,022 | +309 | +4% | 656,600 |
| 2022/10/25 | 7,816 | 7,820 | 7,686 | 7,713 | -20 | -0.3% | 582,000 |
| 2022/10/24 | 7,829 | 7,900 | 7,727 | 7,733 | -15 | -0.2% | 355,800 |
| 2022/10/21 | 7,834 | 7,860 | 7,748 | 7,748 | -133 | -1.7% | 498,800 |
| 2022/10/20 | 7,822 | 7,892 | 7,787 | 7,881 | -91 | -1.1% | 490,000 |
| 2022/10/19 | 7,933 | 8,140 | 7,933 | 7,972 | +11 | +0.1% | 521,400 |
| 2022/10/18 | 7,926 | 8,045 | 7,842 | 7,961 | +171 | +2.2% | 500,800 |
| 2022/10/17 | 7,760 | 7,798 | 7,685 | 7,790 | -120 | -1.5% | 447,600 |
| 2022/10/14 | 7,751 | 8,028 | 7,740 | 7,910 | +401 | +5.3% | 899,100 |
| 2022/10/13 | 7,613 | 7,657 | 7,492 | 7,509 | -80 | -1.1% | 614,200 |
| 2022/10/12 | 7,630 | 7,737 | 7,565 | 7,589 | -21 | -0.3% | 555,500 |
| 2022/10/11 | 7,751 | 7,776 | 7,566 | 7,610 | -349 | -4.4% | 940,000 |
| 2022/10/07 | 8,024 | 8,102 | 7,941 | 7,959 | -198 | -2.4% | 644,900 |
| 2022/10/06 | 8,247 | 8,259 | 8,090 | 8,157 | -174 | -2.1% | 556,300 |
| 2022/10/05 | 8,198 | 8,340 | 8,179 | 8,331 | +171 | +2.1% | 557,500 |
| 2022/10/04 | 7,947 | 8,170 | 7,865 | 8,160 | +329 | +4.2% | 588,600 |
| 2022/10/03 | 7,685 | 7,853 | 7,590 | 7,831 | +63 | +0.8% | 695,900 |
| 2022/09/30 | 8,070 | 8,126 | 7,740 | 7,768 | -424 | -5.2% | 1,157,500 |
| 2022/09/29 | 8,440 | 8,450 | 8,136 | 8,192 | -191 | -2.3% | 1,351,800 |
| 2022/09/28 | 7,740 | 8,475 | 7,740 | 8,383 | +738 | +9.7% | 2,443,800 |
| 2022/09/27 | 7,711 | 7,763 | 7,573 | 7,645 | +8 | +0.1% | 527,200 |
| 2022/09/26 | 7,870 | 7,884 | 7,637 | 7,637 | -357 | -4.5% | 712,700 |
| 2022/09/22 | 8,033 | 8,065 | 7,954 | 7,994 | -103 | -1.3% | 532,700 |
| 2022/09/21 | 8,101 | 8,184 | 8,027 | 8,097 | -114 | -1.4% | 833,000 |
| 2022/09/20 | 8,157 | 8,262 | 8,146 | 8,211 | +96 | +1.2% | 628,000 |
| 2022/09/16 | 8,060 | 8,190 | 8,050 | 8,115 | +40 | +0.5% | 631,900 |
| 2022/09/15 | 8,329 | 8,375 | 8,039 | 8,075 | -264 | -3.2% | 750,700 |
| 2022/09/14 | 8,225 | 8,450 | 8,181 | 8,339 | -142 | -1.7% | 604,800 |
| 2022/09/13 | 8,422 | 8,559 | 8,410 | 8,481 | +85 | +1% | 368,400 |
| 2022/09/12 | 8,284 | 8,406 | 8,236 | 8,396 | +99 | +1.2% | 325,100 |
| 2022/09/09 | 8,253 | 8,348 | 8,213 | 8,297 | +8 | +0.1% | 559,800 |
| 2022/09/08 | 8,097 | 8,289 | 8,067 | 8,289 | +388 | +4.9% | 608,700 |
| 2022/09/07 | 7,860 | 7,919 | 7,733 | 7,901 | -140 | -1.7% | 705,200 |
| 2022/09/06 | 8,100 | 8,155 | 8,021 | 8,041 | -51 | -0.6% | 443,400 |
| 2022/09/05 | 7,968 | 8,103 | 7,905 | 8,092 | +1 | ±0% | 552,300 |
| 2022/09/02 | 8,315 | 8,330 | 8,073 | 8,091 | -214 | -2.6% | 575,300 |
| 2022/09/01 | 8,453 | 8,549 | 8,304 | 8,305 | -298 | -3.5% | 476,600 |
| 2022/08/31 | 8,421 | 8,610 | 8,361 | 8,603 | +94 | +1.1% | 671,000 |
| 2022/08/30 | 8,443 | 8,528 | 8,383 | 8,509 | +141 | +1.7% | 384,100 |
| 2022/08/29 | 8,365 | 8,447 | 8,331 | 8,368 | -365 | -4.2% | 497,000 |
501～
550
件表示中 / 3586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 | 320,200円 | +10.5% | +10.6% | 0.94% | 36.30倍 | 4.53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 | 1,249,000円 | -3.1% | +34.6% | 1.12% | 20.17倍 | 1.75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 | 148,900円 | +0.8% | -26.5% | 3.36% | 29.55倍 | 0.65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 | 1,781,500円 | +12.4% | +26.8% | 1.62% | 21.71倍 | 10.62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 | 872,900円 | +1.0% | +3.4% | 1.72% | 14.50倍 | 2.01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
