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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 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 |
| 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 |
601～
650
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
