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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 9,134 | 9,197 | 8,890 | 8,923 | -118 | -1.3% | 568,700 |
| 2022/03/30 | 9,161 | 9,235 | 9,001 | 9,041 | -110 | -1.2% | 613,900 |
| 2022/03/29 | 9,199 | 9,199 | 8,975 | 9,151 | +190 | +2.1% | 555,700 |
| 2022/03/28 | 8,945 | 8,985 | 8,774 | 8,961 | -85 | -0.9% | 355,700 |
| 2022/03/25 | 9,128 | 9,150 | 8,843 | 9,046 | -35 | -0.4% | 392,200 |
| 2022/03/24 | 8,980 | 9,094 | 8,858 | 9,081 | -50 | -0.5% | 471,900 |
| 2022/03/23 | 8,776 | 9,169 | 8,669 | 9,131 | +585 | +6.8% | 653,100 |
| 2022/03/22 | 8,650 | 8,761 | 8,501 | 8,546 | -147 | -1.7% | 668,100 |
| 2022/03/18 | 8,819 | 8,920 | 8,690 | 8,693 | +24 | +0.3% | 1,221,200 |
| 2022/03/17 | 8,281 | 8,726 | 8,238 | 8,669 | +629 | +7.8% | 989,400 |
| 2022/03/16 | 8,288 | 8,343 | 7,970 | 8,040 | -113 | -1.4% | 1,252,400 |
| 2022/03/15 | 8,131 | 8,335 | 8,061 | 8,153 | +99 | +1.2% | 548,700 |
| 2022/03/14 | 8,184 | 8,232 | 7,990 | 8,054 | -155 | -1.9% | 666,900 |
| 2022/03/11 | 8,505 | 8,599 | 8,038 | 8,209 | -543 | -6.2% | 703,000 |
| 2022/03/10 | 8,787 | 8,825 | 8,620 | 8,752 | +415 | +5% | 570,800 |
| 2022/03/09 | 8,590 | 8,590 | 8,301 | 8,337 | -370 | -4.2% | 589,700 |
| 2022/03/08 | 8,634 | 8,939 | 8,581 | 8,707 | -49 | -0.6% | 593,800 |
| 2022/03/07 | 8,559 | 8,804 | 8,555 | 8,756 | -103 | -1.2% | 538,100 |
| 2022/03/04 | 9,112 | 9,154 | 8,764 | 8,859 | -253 | -2.8% | 569,900 |
| 2022/03/03 | 9,115 | 9,279 | 9,060 | 9,112 | -45 | -0.5% | 401,800 |
| 2022/03/02 | 9,239 | 9,362 | 9,055 | 9,157 | -207 | -2.2% | 528,600 |
| 2022/03/01 | 9,265 | 9,425 | 9,234 | 9,364 | +240 | +2.6% | 635,700 |
| 2022/02/28 | 8,900 | 9,125 | 8,666 | 9,124 | +300 | +3.4% | 1,034,800 |
| 2022/02/25 | 8,624 | 8,875 | 8,480 | 8,824 | +348 | +4.1% | 766,700 |
| 2022/02/24 | 8,295 | 8,672 | 8,280 | 8,476 | +180 | +2.2% | 1,001,800 |
| 2022/02/22 | 8,210 | 8,398 | 8,144 | 8,296 | -34 | -0.4% | 631,700 |
| 2022/02/21 | 8,350 | 8,481 | 8,190 | 8,330 | -289 | -3.4% | 496,800 |
| 2022/02/18 | 8,500 | 8,631 | 8,433 | 8,619 | -152 | -1.7% | 881,100 |
| 2022/02/17 | 8,870 | 8,947 | 8,564 | 8,771 | -74 | -0.8% | 781,500 |
| 2022/02/16 | 8,917 | 9,018 | 8,797 | 8,845 | -23 | -0.3% | 770,000 |
| 2022/02/15 | 9,168 | 9,169 | 8,770 | 8,868 | -300 | -3.3% | 1,538,500 |
| 2022/02/14 | 9,630 | 9,664 | 9,131 | 9,168 | -1,662 | -15.3% | 1,116,600 |
| 2022/02/10 | 10,810 | 10,940 | 10,745 | 10,830 | +150 | +1.4% | 423,200 |
| 2022/02/09 | 10,585 | 10,810 | 10,505 | 10,680 | +175 | +1.7% | 698,200 |
| 2022/02/08 | 10,555 | 10,700 | 10,405 | 10,505 | -80 | -0.8% | 528,700 |
| 2022/02/07 | 10,875 | 10,875 | 10,475 | 10,585 | -325 | -3% | 647,200 |
| 2022/02/04 | 10,900 | 11,035 | 10,785 | 10,910 | -95 | -0.9% | 299,600 |
| 2022/02/03 | 10,910 | 11,130 | 10,910 | 11,005 | -120 | -1.1% | 342,600 |
| 2022/02/02 | 10,965 | 11,140 | 10,885 | 11,125 | +430 | +4% | 506,700 |
| 2022/02/01 | 11,000 | 11,085 | 10,690 | 10,695 | -135 | -1.2% | 389,500 |
| 2022/01/31 | 10,795 | 10,955 | 10,605 | 10,830 | +240 | +2.3% | 463,200 |
| 2022/01/28 | 10,490 | 10,635 | 10,260 | 10,590 | +190 | +1.8% | 523,000 |
| 2022/01/27 | 10,805 | 10,900 | 10,330 | 10,400 | -385 | -3.6% | 446,600 |
| 2022/01/26 | 10,690 | 10,875 | 10,470 | 10,785 | +125 | +1.2% | 457,800 |
| 2022/01/25 | 11,145 | 11,195 | 10,575 | 10,660 | -515 | -4.6% | 708,500 |
| 2022/01/24 | 10,955 | 11,195 | 10,845 | 11,175 | -55 | -0.5% | 352,000 |
| 2022/01/21 | 11,235 | 11,300 | 11,075 | 11,230 | -105 | -0.9% | 312,700 |
| 2022/01/20 | 11,055 | 11,435 | 11,050 | 11,335 | +185 | +1.7% | 452,300 |
| 2022/01/19 | 11,290 | 11,335 | 11,100 | 11,150 | -210 | -1.8% | 522,200 |
| 2022/01/18 | 11,465 | 11,550 | 11,150 | 11,360 | -45 | -0.4% | 377,500 |
751～
800
件表示中 / 3686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 | 266,900円 | +10.5% | +10.6% | 1.12% | 30.26倍 | 3.78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 |
| ニデック | 218,400円 | +6.5% | +23.4% | 1.83% | 13.56倍 | 1.57倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| 京セラ | 166,800円 | -0.2% | -58.1% | 3.00% | 117.46倍 | 0.73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 | 1,235,500円 | +12.4% | +26.8% | 2.33% | 15.06倍 | 6.20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 | 184,000円 | +67.2% | - | 0.00% | 3.10倍 | 1.61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
