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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 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 |
| 2022/01/17 | 11,465 | 11,645 | 11,300 | 11,405 | -55 | -0.5% | 458,400 |
| 2022/01/14 | 11,755 | 11,860 | 11,410 | 11,460 | -530 | -4.4% | 765,400 |
| 2022/01/13 | 12,370 | 12,395 | 11,965 | 11,990 | -550 | -4.4% | 523,200 |
| 2022/01/12 | 12,470 | 12,710 | 12,295 | 12,540 | -80 | -0.6% | 575,900 |
| 2022/01/11 | 12,680 | 12,720 | 12,380 | 12,620 | -90 | -0.7% | 574,200 |
| 2022/01/07 | 12,915 | 13,120 | 12,555 | 12,710 | -265 | -2% | 569,900 |
| 2022/01/06 | 13,710 | 13,710 | 12,935 | 12,975 | -875 | -6.3% | 567,600 |
| 2022/01/05 | 14,515 | 14,670 | 13,810 | 13,850 | -1,760 | -11.3% | 732,800 |
| 2022/01/04 | 15,700 | 15,715 | 15,410 | 15,610 | +60 | +0.4% | 302,300 |
| 2021/12/30 | 15,450 | 15,595 | 15,300 | 15,550 | -10 | -0.1% | 273,700 |
| 2021/12/29 | 15,580 | 15,725 | 15,510 | 15,560 | +15 | +0.1% | 200,700 |
| 2021/12/28 | 15,420 | 15,590 | 15,240 | 15,545 | +280 | +1.8% | 198,800 |
801～
850
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
