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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 8,509 | 8,656 | 8,500 | 8,625 | +134 | +1.6% | 354,100 |
| 2022/08/24 | 8,592 | 8,632 | 8,482 | 8,491 | -150 | -1.7% | 435,600 |
| 2022/08/23 | 8,750 | 8,779 | 8,629 | 8,641 | -230 | -2.6% | 429,200 |
| 2022/08/22 | 8,852 | 9,011 | 8,844 | 8,871 | -105 | -1.2% | 380,600 |
| 2022/08/19 | 8,921 | 9,041 | 8,920 | 8,976 | +176 | +2% | 491,900 |
| 2022/08/18 | 8,813 | 8,852 | 8,725 | 8,800 | -206 | -2.3% | 560,500 |
| 2022/08/17 | 8,899 | 9,055 | 8,884 | 9,006 | +272 | +3.1% | 685,100 |
| 2022/08/16 | 8,856 | 8,898 | 8,720 | 8,734 | -27 | -0.3% | 380,300 |
| 2022/08/15 | 8,630 | 8,794 | 8,590 | 8,761 | +70 | +0.8% | 428,200 |
| 2022/08/12 | 8,448 | 8,691 | 8,434 | 8,691 | +285 | +3.4% | 638,000 |
| 2022/08/10 | 8,304 | 8,480 | 8,282 | 8,406 | +44 | +0.5% | 546,500 |
| 2022/08/09 | 8,319 | 8,468 | 8,305 | 8,362 | +94 | +1.1% | 734,200 |
| 2022/08/08 | 8,332 | 8,454 | 8,244 | 8,268 | +27 | +0.3% | 853,800 |
| 2022/08/05 | 8,485 | 8,524 | 8,161 | 8,241 | -1,055 | -11.3% | 1,888,400 |
| 2022/08/04 | 9,484 | 9,520 | 9,226 | 9,296 | -118 | -1.3% | 520,600 |
| 2022/08/03 | 9,284 | 9,466 | 9,205 | 9,414 | +280 | +3.1% | 458,600 |
| 2022/08/02 | 9,420 | 9,488 | 9,130 | 9,134 | -312 | -3.3% | 475,700 |
| 2022/08/01 | 9,306 | 9,542 | 9,306 | 9,446 | +140 | +1.5% | 396,000 |
| 2022/07/29 | 9,337 | 9,447 | 9,302 | 9,306 | -134 | -1.4% | 536,900 |
| 2022/07/28 | 9,383 | 9,477 | 9,301 | 9,440 | +84 | +0.9% | 432,200 |
| 2022/07/27 | 9,434 | 9,532 | 9,305 | 9,356 | +28 | +0.3% | 485,900 |
| 2022/07/26 | 9,286 | 9,380 | 9,185 | 9,328 | -18 | -0.2% | 390,700 |
| 2022/07/25 | 9,496 | 9,551 | 9,327 | 9,346 | -217 | -2.3% | 553,600 |
| 2022/07/22 | 9,561 | 9,598 | 9,433 | 9,563 | +86 | +0.9% | 628,400 |
| 2022/07/21 | 9,244 | 9,481 | 9,200 | 9,477 | +255 | +2.8% | 761,400 |
| 2022/07/20 | 9,126 | 9,225 | 9,030 | 9,222 | +242 | +2.7% | 694,500 |
| 2022/07/19 | 9,060 | 9,071 | 8,928 | 8,980 | -172 | -1.9% | 691,400 |
| 2022/07/15 | 8,950 | 9,182 | 8,950 | 9,152 | +420 | +4.8% | 747,300 |
| 2022/07/14 | 8,556 | 8,732 | 8,528 | 8,732 | +178 | +2.1% | 584,900 |
| 2022/07/13 | 8,532 | 8,630 | 8,510 | 8,554 | -24 | -0.3% | 434,000 |
| 2022/07/12 | 8,867 | 8,914 | 8,534 | 8,578 | -485 | -5.4% | 633,600 |
| 2022/07/11 | 9,123 | 9,227 | 8,970 | 9,063 | +224 | +2.5% | 804,500 |
| 2022/07/08 | 9,002 | 9,095 | 8,836 | 8,839 | -70 | -0.8% | 722,400 |
| 2022/07/07 | 8,900 | 8,945 | 8,723 | 8,909 | +105 | +1.2% | 614,100 |
| 2022/07/06 | 8,530 | 8,845 | 8,510 | 8,804 | +331 | +3.9% | 738,600 |
| 2022/07/05 | 8,446 | 8,527 | 8,400 | 8,473 | +103 | +1.2% | 373,900 |
| 2022/07/04 | 8,324 | 8,395 | 8,239 | 8,370 | +196 | +2.4% | 493,600 |
| 2022/07/01 | 8,128 | 8,323 | 8,092 | 8,174 | +8 | +0.1% | 585,500 |
| 2022/06/30 | 8,143 | 8,227 | 8,109 | 8,166 | +88 | +1.1% | 599,300 |
| 2022/06/29 | 7,978 | 8,079 | 7,935 | 8,078 | -147 | -1.8% | 1,153,400 |
| 2022/06/28 | 8,146 | 8,225 | 8,027 | 8,225 | +37 | +0.5% | 553,500 |
| 2022/06/27 | 8,170 | 8,297 | 8,131 | 8,188 | +58 | +0.7% | 403,100 |
| 2022/06/24 | 8,051 | 8,163 | 7,982 | 8,130 | +288 | +3.7% | 595,700 |
| 2022/06/23 | 7,918 | 8,059 | 7,842 | 7,842 | -28 | -0.4% | 436,800 |
| 2022/06/22 | 7,998 | 8,003 | 7,807 | 7,870 | -49 | -0.6% | 502,600 |
| 2022/06/21 | 7,762 | 7,993 | 7,720 | 7,919 | +307 | +4% | 491,700 |
| 2022/06/20 | 7,815 | 7,819 | 7,574 | 7,612 | -53 | -0.7% | 438,100 |
| 2022/06/17 | 7,628 | 7,788 | 7,582 | 7,665 | -51 | -0.7% | 736,100 |
| 2022/06/16 | 7,917 | 7,957 | 7,701 | 7,716 | -8 | -0.1% | 426,600 |
| 2022/06/15 | 7,900 | 7,972 | 7,724 | 7,724 | -365 | -4.5% | 621,100 |
551～
600
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 | 320,300円 | +10.5% | +10.6% | 0.94% | 36.31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 | 1,225,500円 | -3.1% | +34.6% | 1.14% | 19.80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 | 146,200円 | +0.8% | -26.5% | 3.42% | 29.01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 | 1,746,500円 | +12.4% | +26.8% | 1.65% | 21.29倍 | 10.41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 | 856,600円 | +1.0% | +3.4% | 1.75% | 14.22倍 | 1.97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
