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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 8,554 | 8,686 | 8,530 | 8,631 | +137 | +1.6% | 346,800 |
| 2023/03/20 | 8,650 | 8,662 | 8,487 | 8,494 | -146 | -1.7% | 427,900 |
| 2023/03/17 | 8,567 | 8,645 | 8,495 | 8,640 | +154 | +1.8% | 436,800 |
| 2023/03/16 | 8,377 | 8,513 | 8,347 | 8,486 | +29 | +0.3% | 378,400 |
| 2023/03/15 | 8,569 | 8,569 | 8,398 | 8,457 | -98 | -1.1% | 415,600 |
| 2023/03/14 | 8,473 | 8,591 | 8,426 | 8,555 | +99 | +1.2% | 489,200 |
| 2023/03/13 | 8,476 | 8,516 | 8,399 | 8,456 | -131 | -1.5% | 378,400 |
| 2023/03/10 | 8,464 | 8,594 | 8,460 | 8,587 | -27 | -0.3% | 518,200 |
| 2023/03/09 | 8,557 | 8,632 | 8,476 | 8,614 | +172 | +2% | 650,600 |
| 2023/03/08 | 8,400 | 8,485 | 8,380 | 8,442 | -25 | -0.3% | 365,700 |
| 2023/03/07 | 8,441 | 8,503 | 8,430 | 8,467 | -22 | -0.3% | 364,500 |
| 2023/03/06 | 8,410 | 8,504 | 8,387 | 8,489 | +186 | +2.2% | 406,800 |
| 2023/03/03 | 8,211 | 8,322 | 8,128 | 8,303 | +197 | +2.4% | 483,900 |
| 2023/03/02 | 8,059 | 8,157 | 8,053 | 8,106 | +56 | +0.7% | 350,900 |
| 2023/03/01 | 8,174 | 8,183 | 8,025 | 8,050 | -111 | -1.4% | 330,300 |
| 2023/02/28 | 8,146 | 8,218 | 8,108 | 8,161 | +110 | +1.4% | 411,300 |
| 2023/02/27 | 8,040 | 8,100 | 8,025 | 8,051 | -95 | -1.2% | 316,400 |
| 2023/02/24 | 8,133 | 8,199 | 8,053 | 8,146 | +38 | +0.5% | 310,600 |
| 2023/02/22 | 8,040 | 8,120 | 7,991 | 8,108 | -40 | -0.5% | 503,100 |
| 2023/02/21 | 8,273 | 8,294 | 8,125 | 8,148 | -154 | -1.9% | 396,200 |
| 2023/02/20 | 8,350 | 8,400 | 8,276 | 8,302 | -53 | -0.6% | 237,500 |
| 2023/02/17 | 8,364 | 8,383 | 8,294 | 8,355 | -89 | -1.1% | 277,900 |
| 2023/02/16 | 8,535 | 8,555 | 8,438 | 8,444 | -54 | -0.6% | 392,600 |
| 2023/02/15 | 8,577 | 8,577 | 8,421 | 8,498 | -88 | -1% | 329,200 |
| 2023/02/14 | 8,650 | 8,706 | 8,565 | 8,586 | +101 | +1.2% | 414,700 |
| 2023/02/13 | 8,419 | 8,498 | 8,272 | 8,485 | -84 | -1% | 658,800 |
| 2023/02/10 | 8,863 | 8,964 | 8,533 | 8,569 | -338 | -3.8% | 837,800 |
| 2023/02/09 | 8,750 | 8,929 | 8,701 | 8,907 | +83 | +0.9% | 706,600 |
| 2023/02/08 | 8,806 | 8,858 | 8,754 | 8,824 | +30 | +0.3% | 478,300 |
| 2023/02/07 | 8,802 | 8,845 | 8,733 | 8,794 | -7 | -0.1% | 383,000 |
| 2023/02/06 | 8,806 | 8,821 | 8,722 | 8,801 | +145 | +1.7% | 452,100 |
| 2023/02/03 | 8,715 | 8,735 | 8,612 | 8,656 | -24 | -0.3% | 362,600 |
| 2023/02/02 | 8,603 | 8,709 | 8,525 | 8,680 | +120 | +1.4% | 373,900 |
| 2023/02/01 | 8,648 | 8,718 | 8,515 | 8,560 | -1 | ±0% | 517,400 |
| 2023/01/31 | 8,655 | 8,740 | 8,541 | 8,561 | -73 | -0.8% | 480,500 |
| 2023/01/30 | 8,628 | 8,699 | 8,611 | 8,634 | +116 | +1.4% | 657,300 |
| 2023/01/27 | 8,626 | 8,635 | 8,481 | 8,518 | -115 | -1.3% | 530,400 |
| 2023/01/26 | 8,698 | 8,713 | 8,584 | 8,633 | -10 | -0.1% | 393,300 |
| 2023/01/25 | 8,549 | 8,673 | 8,455 | 8,643 | +80 | +0.9% | 484,400 |
| 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 |
551～
600
件表示中 / 3724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 | 243,500円 | +5.2% | +7.9% | 1.56% | 26.64倍 | 3.27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 |
| ＴＤＫ | 153,400円 | -3.9% | -18.8% | 1.96% | 21.56倍 | 1.62倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 170,400円 | -5.7% | +49.3% | 2.93% | 34.05倍 | 0.75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 | 1,569,000円 | +12.4% | +26.8% | 1.84% | 19.12倍 | 7.87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 |
| キオクシアＨＤ | 210,300円 | -13.1% | -52.0% | 0.00% | 9.45倍 | 1.54倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
市場注目の銘柄
チャート関連のコラム
