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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 6,784 | 6,786 | 6,686 | 6,699 | -128 | -1.9% | 809,200 |
| 2019/02/27 | 6,824 | 6,849 | 6,772 | 6,827 | +31 | +0.5% | 568,800 |
| 2019/02/26 | 6,958 | 7,017 | 6,745 | 6,796 | -117 | -1.7% | 842,600 |
| 2019/02/25 | 6,849 | 6,936 | 6,820 | 6,913 | +109 | +1.6% | 824,100 |
| 2019/02/22 | 6,694 | 6,814 | 6,665 | 6,804 | +74 | +1.1% | 558,600 |
| 2019/02/21 | 6,661 | 6,757 | 6,578 | 6,730 | +51 | +0.8% | 568,700 |
| 2019/02/20 | 6,771 | 6,823 | 6,625 | 6,679 | -91 | -1.3% | 799,700 |
| 2019/02/19 | 6,749 | 6,804 | 6,696 | 6,770 | +100 | +1.5% | 702,900 |
| 2019/02/18 | 6,870 | 6,911 | 6,584 | 6,670 | -166 | -2.4% | 962,000 |
| 2019/02/15 | 6,854 | 6,953 | 6,815 | 6,836 | -40 | -0.6% | 843,000 |
| 2019/02/14 | 6,790 | 6,889 | 6,780 | 6,876 | +61 | +0.9% | 894,200 |
| 2019/02/13 | 6,581 | 6,827 | 6,572 | 6,815 | +333 | +5.1% | 1,219,400 |
| 2019/02/12 | 6,364 | 6,542 | 6,342 | 6,482 | +65 | +1% | 1,298,500 |
| 2019/02/08 | 6,138 | 6,428 | 6,126 | 6,417 | +241 | +3.9% | 1,027,700 |
| 2019/02/07 | 5,835 | 6,247 | 5,820 | 6,176 | -10 | -0.2% | 2,243,100 |
| 2019/02/06 | 6,300 | 6,393 | 6,182 | 6,186 | +50 | +0.8% | 1,464,000 |
| 2019/02/05 | 6,231 | 6,300 | 6,108 | 6,136 | -121 | -1.9% | 615,500 |
| 2019/02/04 | 6,250 | 6,331 | 6,230 | 6,257 | +54 | +0.9% | 610,600 |
| 2019/02/01 | 6,088 | 6,221 | 6,078 | 6,203 | +156 | +2.6% | 740,700 |
| 2019/01/31 | 6,214 | 6,215 | 6,042 | 6,047 | -104 | -1.7% | 835,600 |
| 2019/01/30 | 6,094 | 6,160 | 6,074 | 6,151 | +15 | +0.2% | 810,500 |
| 2019/01/29 | 5,984 | 6,146 | 5,984 | 6,136 | +104 | +1.7% | 787,900 |
| 2019/01/28 | 6,022 | 6,065 | 5,974 | 6,032 | -30 | -0.5% | 554,200 |
| 2019/01/25 | 6,021 | 6,099 | 5,975 | 6,062 | +93 | +1.6% | 761,700 |
| 2019/01/24 | 5,868 | 5,970 | 5,795 | 5,969 | +89 | +1.5% | 628,500 |
| 2019/01/23 | 5,905 | 5,987 | 5,879 | 5,880 | -29 | -0.5% | 680,200 |
| 2019/01/22 | 6,140 | 6,140 | 5,890 | 5,909 | -244 | -4% | 980,200 |
| 2019/01/21 | 6,090 | 6,180 | 6,035 | 6,153 | +223 | +3.8% | 1,136,500 |
| 2019/01/18 | 5,854 | 6,000 | 5,775 | 5,930 | +72 | +1.2% | 731,100 |
| 2019/01/17 | 5,871 | 5,926 | 5,845 | 5,858 | +57 | +1% | 892,800 |
| 2019/01/16 | 5,846 | 5,872 | 5,722 | 5,801 | +17 | +0.3% | 1,009,200 |
| 2019/01/15 | 5,569 | 5,820 | 5,559 | 5,784 | +315 | +5.8% | 1,101,100 |
| 2019/01/11 | 5,481 | 5,519 | 5,424 | 5,469 | -21 | -0.4% | 1,011,900 |
| 2019/01/10 | 5,460 | 5,504 | 5,400 | 5,490 | -50 | -0.9% | 826,500 |
| 2019/01/09 | 5,432 | 5,657 | 5,428 | 5,540 | +170 | +3.2% | 869,700 |
| 2019/01/08 | 5,513 | 5,537 | 5,330 | 5,370 | -194 | -3.5% | 1,443,900 |
| 2019/01/07 | 5,464 | 5,592 | 5,444 | 5,564 | +360 | +6.9% | 1,160,500 |
| 2019/01/04 | 5,255 | 5,360 | 5,170 | 5,204 | -72 | -1.4% | 1,039,100 |
| 2018/12/28 | 5,288 | 5,370 | 5,222 | 5,276 | -38 | -0.7% | 896,300 |
| 2018/12/27 | 5,082 | 5,355 | 5,009 | 5,314 | +379 | +7.7% | 1,353,100 |
| 2018/12/26 | 4,900 | 5,000 | 4,827 | 4,935 | +105 | +2.2% | 868,300 |
| 2018/12/25 | 5,000 | 5,006 | 4,810 | 4,830 | -537 | -10% | 1,100,000 |
| 2018/12/21 | 5,298 | 5,450 | 5,217 | 5,367 | +26 | +0.5% | 1,413,500 |
| 2018/12/20 | 5,591 | 5,665 | 5,306 | 5,341 | -305 | -5.4% | 1,074,500 |
| 2018/12/19 | 5,560 | 5,691 | 5,482 | 5,646 | +45 | +0.8% | 1,140,800 |
| 2018/12/18 | 5,515 | 5,710 | 5,492 | 5,601 | +66 | +1.2% | 1,281,900 |
| 2018/12/17 | 5,608 | 5,630 | 5,478 | 5,535 | -150 | -2.6% | 989,100 |
| 2018/12/14 | 5,747 | 5,833 | 5,598 | 5,685 | -62 | -1.1% | 1,384,400 |
| 2018/12/13 | 5,762 | 5,799 | 5,690 | 5,747 | +37 | +0.6% | 1,491,900 |
| 2018/12/12 | 5,526 | 5,780 | 5,526 | 5,710 | +228 | +4.2% | 1,237,400 |
1401～
1450
件表示中 / 3586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 | 317,700円 | +10.5% | +10.6% | 0.94% | 36.02倍 | 4.49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 | 1,226,500円 | -3.1% | +34.6% | 1.14% | 19.81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 | 146,800円 | +0.8% | -26.5% | 3.41% | 29.13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 | 1,728,000円 | +12.4% | +26.8% | 1.67% | 21.06倍 | 10.30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 | 855,100円 | +1.0% | +3.4% | 1.75% | 14.20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
