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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 8,001 | 8,093 | 7,985 | 8,089 | -51 | -0.6% | 500,100 |
| 2022/06/13 | 8,201 | 8,276 | 8,071 | 8,140 | -318 | -3.8% | 566,500 |
| 2022/06/10 | 8,491 | 8,550 | 8,361 | 8,458 | -172 | -2% | 526,300 |
| 2022/06/09 | 8,458 | 8,823 | 8,425 | 8,630 | +186 | +2.2% | 707,700 |
| 2022/06/08 | 8,379 | 8,455 | 8,320 | 8,444 | +151 | +1.8% | 478,200 |
| 2022/06/07 | 8,341 | 8,380 | 8,266 | 8,293 | -122 | -1.4% | 429,900 |
| 2022/06/06 | 8,248 | 8,435 | 8,223 | 8,415 | -33 | -0.4% | 478,800 |
| 2022/06/03 | 8,484 | 8,522 | 8,411 | 8,448 | +183 | +2.2% | 502,300 |
| 2022/06/02 | 8,339 | 8,385 | 8,183 | 8,265 | -206 | -2.4% | 525,100 |
| 2022/06/01 | 8,414 | 8,652 | 8,414 | 8,471 | +74 | +0.9% | 749,200 |
| 2022/05/31 | 8,276 | 8,528 | 8,210 | 8,397 | -17 | -0.2% | 1,894,800 |
| 2022/05/30 | 8,111 | 8,514 | 8,083 | 8,414 | +704 | +9.1% | 1,861,200 |
| 2022/05/27 | 7,870 | 7,907 | 7,669 | 7,710 | -70 | -0.9% | 662,800 |
| 2022/05/26 | 7,905 | 7,983 | 7,770 | 7,780 | -246 | -3.1% | 840,400 |
| 2022/05/25 | 8,150 | 8,150 | 7,985 | 8,026 | -174 | -2.1% | 531,500 |
| 2022/05/24 | 8,103 | 8,254 | 8,101 | 8,200 | -21 | -0.3% | 620,700 |
| 2022/05/23 | 8,050 | 8,222 | 8,025 | 8,221 | +260 | +3.3% | 723,500 |
| 2022/05/20 | 7,989 | 8,009 | 7,901 | 7,961 | +69 | +0.9% | 908,100 |
| 2022/05/19 | 8,000 | 8,031 | 7,815 | 7,892 | -508 | -6% | 1,046,600 |
| 2022/05/18 | 8,627 | 8,684 | 8,335 | 8,400 | -244 | -2.8% | 824,900 |
| 2022/05/17 | 8,545 | 8,763 | 8,487 | 8,644 | +197 | +2.3% | 862,400 |
| 2022/05/16 | 8,494 | 8,570 | 8,229 | 8,447 | -113 | -1.3% | 1,225,900 |
| 2022/05/13 | 8,000 | 8,652 | 7,960 | 8,560 | +1,144 | +15.4% | 1,516,400 |
| 2022/05/12 | 7,633 | 7,847 | 7,415 | 7,416 | -301 | -3.9% | 867,200 |
| 2022/05/11 | 7,642 | 7,762 | 7,578 | 7,717 | +86 | +1.1% | 829,100 |
| 2022/05/10 | 7,750 | 7,785 | 7,463 | 7,631 | -207 | -2.6% | 937,900 |
| 2022/05/09 | 7,968 | 7,988 | 7,834 | 7,838 | -220 | -2.7% | 657,600 |
| 2022/05/06 | 8,110 | 8,183 | 7,886 | 8,058 | -292 | -3.5% | 1,180,200 |
| 2022/05/02 | 8,523 | 8,574 | 8,322 | 8,350 | -260 | -3% | 630,800 |
| 2022/04/28 | 8,290 | 8,643 | 8,290 | 8,610 | +230 | +2.7% | 687,600 |
| 2022/04/27 | 8,501 | 8,506 | 8,290 | 8,380 | -335 | -3.8% | 1,476,200 |
| 2022/04/26 | 8,738 | 8,825 | 8,639 | 8,715 | +61 | +0.7% | 607,200 |
| 2022/04/25 | 8,606 | 8,710 | 8,527 | 8,654 | -124 | -1.4% | 523,000 |
| 2022/04/22 | 8,800 | 8,849 | 8,695 | 8,778 | -250 | -2.8% | 434,500 |
| 2022/04/21 | 8,895 | 9,042 | 8,889 | 9,028 | +75 | +0.8% | 405,800 |
| 2022/04/20 | 8,990 | 9,094 | 8,868 | 8,953 | +167 | +1.9% | 615,500 |
| 2022/04/19 | 8,778 | 8,954 | 8,769 | 8,786 | +121 | +1.4% | 573,200 |
| 2022/04/18 | 8,570 | 8,696 | 8,492 | 8,665 | -3 | ±0% | 351,400 |
| 2022/04/15 | 8,700 | 8,739 | 8,610 | 8,668 | -161 | -1.8% | 388,000 |
| 2022/04/14 | 8,920 | 8,920 | 8,662 | 8,829 | -264 | -2.9% | 652,400 |
| 2022/04/13 | 8,768 | 9,157 | 8,765 | 9,093 | +366 | +4.2% | 770,600 |
| 2022/04/12 | 8,721 | 8,800 | 8,557 | 8,727 | -38 | -0.4% | 678,600 |
| 2022/04/11 | 9,084 | 9,157 | 8,683 | 8,765 | -347 | -3.8% | 834,200 |
| 2022/04/08 | 9,126 | 9,223 | 8,771 | 9,112 | -464 | -4.8% | 1,606,300 |
| 2022/04/07 | 9,681 | 9,815 | 9,483 | 9,576 | -4 | ±0% | 761,000 |
| 2022/04/06 | 9,258 | 9,621 | 9,201 | 9,580 | +229 | +2.4% | 837,600 |
| 2022/04/05 | 9,300 | 9,353 | 9,205 | 9,351 | +108 | +1.2% | 588,400 |
| 2022/04/04 | 9,035 | 9,287 | 9,000 | 9,243 | +282 | +3.1% | 408,600 |
| 2022/04/01 | 8,788 | 9,004 | 8,654 | 8,961 | +38 | +0.4% | 424,500 |
| 2022/03/31 | 9,134 | 9,197 | 8,890 | 8,923 | -118 | -1.3% | 568,700 |
601～
650
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 | 318,200円 | +10.5% | +10.6% | 0.94% | 36.08倍 | 4.50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 | 1,223,500円 | -3.1% | +34.6% | 1.14% | 19.76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 | 146,700円 | +0.8% | -26.5% | 3.41% | 29.11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 | 1,735,000円 | +12.4% | +26.8% | 1.66% | 21.15倍 | 10.34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 | 855,600円 | +1.0% | +3.4% | 1.75% | 14.21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
