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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 5,632 | 5,665 | 5,462 | 5,482 | -125 | -2.2% | 1,034,300 |
| 2018/12/10 | 5,700 | 5,727 | 5,576 | 5,607 | -133 | -2.3% | 892,400 |
| 2018/12/07 | 5,782 | 5,973 | 5,708 | 5,740 | +55 | +1% | 1,460,500 |
| 2018/12/06 | 5,817 | 5,874 | 5,615 | 5,685 | -158 | -2.7% | 1,075,900 |
| 2018/12/05 | 5,767 | 5,861 | 5,737 | 5,843 | -57 | -1% | 1,036,400 |
| 2018/12/04 | 6,059 | 6,144 | 5,900 | 5,900 | -160 | -2.6% | 1,355,900 |
| 2018/12/03 | 6,080 | 6,123 | 6,000 | 6,060 | +11 | +0.2% | 1,479,900 |
| 2018/11/30 | 5,810 | 6,105 | 5,795 | 6,049 | +379 | +6.7% | 2,448,400 |
| 2018/11/29 | 5,757 | 5,762 | 5,638 | 5,670 | -80 | -1.4% | 2,509,200 |
| 2018/11/28 | 5,995 | 6,032 | 5,746 | 5,750 | -284 | -4.7% | 1,819,800 |
| 2018/11/27 | 6,010 | 6,118 | 5,990 | 6,034 | +7 | +0.1% | 1,516,000 |
| 2018/11/26 | 6,120 | 6,188 | 6,021 | 6,027 | -84 | -1.4% | 1,107,900 |
| 2018/11/22 | 6,119 | 6,180 | 6,064 | 6,111 | -75 | -1.2% | 797,000 |
| 2018/11/21 | 6,022 | 6,203 | 6,008 | 6,186 | -23 | -0.4% | 1,022,300 |
| 2018/11/20 | 6,386 | 6,470 | 6,203 | 6,209 | -341 | -5.2% | 964,800 |
| 2018/11/19 | 6,400 | 6,596 | 6,400 | 6,550 | +90 | +1.4% | 854,800 |
| 2018/11/16 | 6,606 | 6,620 | 6,423 | 6,460 | -127 | -1.9% | 820,300 |
| 2018/11/15 | 6,600 | 6,649 | 6,515 | 6,587 | -85 | -1.3% | 859,800 |
| 2018/11/14 | 6,660 | 6,778 | 6,637 | 6,672 | +23 | +0.3% | 715,100 |
| 2018/11/13 | 6,700 | 6,734 | 6,560 | 6,649 | -51 | -0.8% | 903,800 |
| 2018/11/12 | 6,730 | 6,800 | 6,684 | 6,700 | -3 | ±0% | 647,000 |
| 2018/11/09 | 6,710 | 6,899 | 6,555 | 6,703 | +15 | +0.2% | 1,670,700 |
| 2018/11/08 | 6,907 | 7,058 | 6,625 | 6,688 | -1,161 | -14.8% | 2,868,400 |
| 2018/11/07 | 7,870 | 7,956 | 7,784 | 7,849 | -49 | -0.6% | 566,700 |
| 2018/11/06 | 7,846 | 7,920 | 7,826 | 7,898 | +100 | +1.3% | 568,300 |
| 2018/11/05 | 7,739 | 7,835 | 7,658 | 7,798 | +43 | +0.6% | 688,900 |
| 2018/11/02 | 7,870 | 7,870 | 7,671 | 7,755 | ±0 | ±0% | 1,096,700 |
| 2018/11/01 | 7,925 | 7,949 | 7,719 | 7,755 | -169 | -2.1% | 612,900 |
| 2018/10/31 | 7,766 | 7,929 | 7,731 | 7,924 | +234 | +3% | 638,400 |
| 2018/10/30 | 7,650 | 7,760 | 7,590 | 7,690 | +110 | +1.5% | 576,300 |
| 2018/10/29 | 7,740 | 7,810 | 7,540 | 7,580 | -150 | -1.9% | 475,400 |
| 2018/10/26 | 7,830 | 7,940 | 7,640 | 7,730 | -80 | -1% | 541,900 |
| 2018/10/25 | 7,920 | 7,950 | 7,770 | 7,810 | -320 | -3.9% | 814,900 |
| 2018/10/24 | 8,220 | 8,290 | 8,130 | 8,130 | -90 | -1.1% | 465,400 |
| 2018/10/23 | 8,450 | 8,450 | 8,210 | 8,220 | -320 | -3.7% | 548,200 |
| 2018/10/22 | 8,550 | 8,580 | 8,410 | 8,540 | -140 | -1.6% | 509,500 |
| 2018/10/19 | 8,540 | 8,700 | 8,480 | 8,680 | +80 | +0.9% | 562,300 |
| 2018/10/18 | 8,710 | 8,790 | 8,580 | 8,600 | -30 | -0.3% | 330,300 |
| 2018/10/17 | 8,320 | 8,630 | 8,300 | 8,630 | +370 | +4.5% | 954,100 |
| 2018/10/16 | 8,420 | 8,490 | 8,190 | 8,260 | -190 | -2.2% | 1,039,400 |
| 2018/10/15 | 8,580 | 8,580 | 8,430 | 8,450 | -190 | -2.2% | 748,100 |
| 2018/10/12 | 8,690 | 8,710 | 8,490 | 8,640 | -100 | -1.1% | 809,000 |
| 2018/10/11 | 9,030 | 9,050 | 8,680 | 8,740 | -550 | -5.9% | 956,400 |
| 2018/10/10 | 9,380 | 9,410 | 9,190 | 9,290 | -20 | -0.2% | 441,000 |
| 2018/10/09 | 9,440 | 9,550 | 9,270 | 9,310 | -150 | -1.6% | 531,400 |
| 2018/10/05 | 9,570 | 9,600 | 9,400 | 9,460 | -40 | -0.4% | 415,100 |
| 2018/10/04 | 9,670 | 9,740 | 9,460 | 9,500 | -20 | -0.2% | 416,700 |
| 2018/10/03 | 9,630 | 9,750 | 9,520 | 9,520 | -70 | -0.7% | 397,700 |
| 2018/10/02 | 9,750 | 9,750 | 9,520 | 9,590 | -80 | -0.8% | 608,800 |
| 2018/10/01 | 9,720 | 9,800 | 9,600 | 9,670 | -110 | -1.1% | 350,900 |
1451～
1500
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
