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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 7,897 | 7,954 | 7,784 | 7,890 | -99 | -1.2% | 653,600 |
| 2024/02/20 | 8,120 | 8,133 | 7,951 | 7,989 | -181 | -2.2% | 629,600 |
| 2024/02/19 | 8,085 | 8,194 | 8,007 | 8,170 | +32 | +0.4% | 443,900 |
| 2024/02/16 | 8,250 | 8,279 | 8,053 | 8,138 | -58 | -0.7% | 805,000 |
| 2024/02/15 | 8,262 | 8,290 | 8,000 | 8,196 | -29 | -0.4% | 583,500 |
| 2024/02/14 | 7,873 | 8,263 | 7,835 | 8,225 | +90 | +1.1% | 1,104,700 |
| 2024/02/13 | 7,979 | 8,172 | 7,908 | 8,135 | +423 | +5.5% | 1,465,400 |
| 2024/02/09 | 7,663 | 7,790 | 7,661 | 7,712 | -67 | -0.9% | 496,300 |
| 2024/02/08 | 7,779 | 7,812 | 7,574 | 7,779 | +166 | +2.2% | 851,400 |
| 2024/02/07 | 7,658 | 7,684 | 7,515 | 7,613 | -88 | -1.1% | 614,800 |
| 2024/02/06 | 7,787 | 7,852 | 7,666 | 7,701 | -85 | -1.1% | 567,600 |
| 2024/02/05 | 8,022 | 8,034 | 7,781 | 7,786 | -215 | -2.7% | 620,400 |
| 2024/02/02 | 7,997 | 8,037 | 7,964 | 8,001 | +92 | +1.2% | 320,000 |
| 2024/02/01 | 7,922 | 7,973 | 7,806 | 7,909 | -99 | -1.2% | 428,800 |
| 2024/01/31 | 7,848 | 8,021 | 7,811 | 8,008 | +128 | +1.6% | 480,900 |
| 2024/01/30 | 8,043 | 8,069 | 7,857 | 7,880 | -103 | -1.3% | 439,100 |
| 2024/01/29 | 8,059 | 8,068 | 7,942 | 7,983 | +71 | +0.9% | 391,000 |
| 2024/01/26 | 7,900 | 7,950 | 7,822 | 7,912 | -54 | -0.7% | 502,000 |
| 2024/01/25 | 8,080 | 8,124 | 7,920 | 7,966 | -89 | -1.1% | 553,600 |
| 2024/01/24 | 8,397 | 8,405 | 8,031 | 8,055 | -342 | -4.1% | 970,900 |
| 2024/01/23 | 8,360 | 8,480 | 8,346 | 8,397 | +37 | +0.4% | 496,700 |
| 2024/01/22 | 8,329 | 8,444 | 8,264 | 8,360 | +53 | +0.6% | 616,800 |
| 2024/01/19 | 8,338 | 8,355 | 8,263 | 8,307 | +154 | +1.9% | 530,300 |
| 2024/01/18 | 8,095 | 8,208 | 8,089 | 8,153 | +63 | +0.8% | 442,700 |
| 2024/01/17 | 8,350 | 8,400 | 8,076 | 8,090 | -341 | -4% | 683,500 |
| 2024/01/16 | 8,493 | 8,569 | 8,431 | 8,431 | -62 | -0.7% | 355,700 |
| 2024/01/15 | 8,550 | 8,550 | 8,333 | 8,493 | -17 | -0.2% | 418,900 |
| 2024/01/12 | 8,500 | 8,558 | 8,430 | 8,510 | +83 | +1% | 415,000 |
| 2024/01/11 | 8,483 | 8,565 | 8,401 | 8,427 | +10 | +0.1% | 426,800 |
| 2024/01/10 | 8,202 | 8,458 | 8,189 | 8,417 | +313 | +3.9% | 673,900 |
| 2024/01/09 | 7,890 | 8,212 | 7,886 | 8,104 | +311 | +4% | 638,700 |
| 2024/01/05 | 7,849 | 7,880 | 7,733 | 7,793 | +4 | +0.1% | 365,900 |
| 2024/01/04 | 7,800 | 7,802 | 7,669 | 7,789 | -69 | -0.9% | 482,700 |
| 2023/12/29 | 7,832 | 7,890 | 7,795 | 7,858 | +26 | +0.3% | 275,500 |
| 2023/12/28 | 7,801 | 7,852 | 7,778 | 7,832 | -52 | -0.7% | 197,600 |
| 2023/12/27 | 7,790 | 7,920 | 7,785 | 7,884 | +105 | +1.3% | 328,100 |
| 2023/12/26 | 7,762 | 7,807 | 7,741 | 7,779 | +18 | +0.2% | 206,300 |
| 2023/12/25 | 7,822 | 7,830 | 7,734 | 7,761 | +3 | ±0% | 104,600 |
| 2023/12/22 | 7,720 | 7,808 | 7,706 | 7,758 | +41 | +0.5% | 292,700 |
| 2023/12/21 | 7,743 | 7,780 | 7,683 | 7,717 | -214 | -2.7% | 367,500 |
| 2023/12/20 | 7,835 | 7,978 | 7,790 | 7,931 | +96 | +1.2% | 382,300 |
| 2023/12/19 | 7,746 | 7,835 | 7,693 | 7,835 | +73 | +0.9% | 289,700 |
| 2023/12/18 | 7,779 | 7,793 | 7,649 | 7,762 | -67 | -0.9% | 365,400 |
| 2023/12/15 | 7,655 | 7,854 | 7,604 | 7,829 | +132 | +1.7% | 864,400 |
| 2023/12/14 | 7,890 | 7,914 | 7,689 | 7,697 | -198 | -2.5% | 588,700 |
| 2023/12/13 | 7,938 | 8,010 | 7,889 | 7,895 | -6 | -0.1% | 400,700 |
| 2023/12/12 | 8,010 | 8,075 | 7,896 | 7,901 | -69 | -0.9% | 377,900 |
| 2023/12/11 | 7,992 | 8,080 | 7,953 | 7,970 | ±0 | ±0% | 359,400 |
| 2023/12/08 | 8,014 | 8,050 | 7,889 | 7,970 | -44 | -0.5% | 693,900 |
| 2023/12/07 | 8,117 | 8,150 | 8,010 | 8,014 | -104 | -1.3% | 465,200 |
51～
100
件表示中 / 3450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 | 265,500円 | +12.1% | +13.5% | 1.05% | 31.83倍 | 3.95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 |
| スクリン | 1,750,000円 | +8.5% | +14.4% | 1.16% | 25.93倍 | 5.25倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 安川電 | 646,500円 | +0.8% | +7.1% | 1.05% | 31.29倍 | 4.23倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| 富士電機 | 964,400円 | +1.0% | +1.6% | 1.40% | 18.01倍 | 2.29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 |
| ミネベアミツミ | 297,900円 | +8.3% | -27.2% | 1.34% | 24.59倍 | 1.78倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
市場注目の銘柄
チャート関連のコラム
