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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 10,760 | 10,780 | 10,560 | 10,610 | -100 | -0.9% | 436,700 |
2018/07/17 | 10,790 | 10,810 | 10,490 | 10,710 | -100 | -0.9% | 474,400 |
2018/07/13 | 10,550 | 10,850 | 10,530 | 10,810 | +260 | +2.5% | 365,000 |
2018/07/12 | 10,400 | 10,600 | 10,340 | 10,550 | +290 | +2.8% | 321,400 |
2018/07/11 | 10,220 | 10,290 | 10,060 | 10,260 | -70 | -0.7% | 451,600 |
2018/07/10 | 10,560 | 10,580 | 10,330 | 10,330 | -160 | -1.5% | 462,100 |
2018/07/09 | 10,390 | 10,520 | 10,260 | 10,490 | +160 | +1.5% | 423,800 |
2018/07/06 | 10,400 | 10,400 | 10,180 | 10,330 | +170 | +1.7% | 375,800 |
2018/07/05 | 10,210 | 10,290 | 10,130 | 10,160 | -70 | -0.7% | 375,500 |
2018/07/04 | 10,150 | 10,260 | 10,020 | 10,230 | ±0 | ±0% | 361,500 |
2018/07/03 | 10,130 | 10,420 | 10,130 | 10,230 | +240 | +2.4% | 691,400 |
2018/07/02 | 10,220 | 10,350 | 9,970 | 9,990 | -350 | -3.4% | 501,200 |
2018/06/29 | 10,660 | 10,720 | 10,290 | 10,340 | -270 | -2.5% | 753,300 |
2018/06/28 | 10,750 | 10,790 | 10,520 | 10,610 | -200 | -1.9% | 505,200 |
2018/06/27 | 10,660 | 10,880 | 10,590 | 10,810 | +60 | +0.6% | 464,000 |
2018/06/26 | 10,850 | 10,850 | 10,610 | 10,750 | -110 | -1% | 409,800 |
2018/06/25 | 11,090 | 11,110 | 10,810 | 10,860 | -100 | -0.9% | 368,600 |
2018/06/22 | 10,820 | 11,000 | 10,720 | 10,960 | +180 | +1.7% | 537,700 |
2018/06/21 | 10,640 | 10,860 | 10,560 | 10,780 | +150 | +1.4% | 464,800 |
2018/06/20 | 10,480 | 10,640 | 10,320 | 10,630 | +240 | +2.3% | 491,000 |
2018/06/19 | 10,370 | 10,510 | 10,360 | 10,390 | -20 | -0.2% | 391,000 |
2018/06/18 | 10,390 | 10,450 | 10,320 | 10,410 | +20 | +0.2% | 288,100 |
2018/06/15 | 10,590 | 10,640 | 10,380 | 10,390 | ±0 | ±0% | 1,945,700 |
2018/06/14 | 10,510 | 10,540 | 10,310 | 10,390 | -180 | -1.7% | 482,000 |
2018/06/13 | 10,520 | 10,650 | 10,490 | 10,570 | +110 | +1.1% | 519,300 |
2018/06/12 | 10,310 | 10,470 | 10,190 | 10,460 | +240 | +2.3% | 699,400 |
2018/06/11 | 10,270 | 10,310 | 10,160 | 10,220 | +50 | +0.5% | 358,300 |
2018/06/08 | 10,020 | 10,210 | 9,990 | 10,170 | +220 | +2.2% | 574,000 |
2018/06/07 | 9,990 | 10,030 | 9,860 | 9,950 | -140 | -1.4% | 466,400 |
2018/06/06 | 10,120 | 10,190 | 9,980 | 10,090 | -160 | -1.6% | 420,200 |
2018/06/05 | 10,200 | 10,360 | 10,180 | 10,250 | +150 | +1.5% | 456,600 |
2018/06/04 | 9,830 | 10,120 | 9,780 | 10,100 | +380 | +3.9% | 470,200 |
2018/06/01 | 9,860 | 9,950 | 9,670 | 9,720 | -90 | -0.9% | 659,800 |
2018/05/31 | 9,920 | 10,030 | 9,720 | 9,810 | -210 | -2.1% | 1,833,300 |
2018/05/30 | 9,980 | 10,180 | 9,980 | 10,020 | -60 | -0.6% | 480,600 |
2018/05/29 | 10,000 | 10,160 | 10,000 | 10,080 | -20 | -0.2% | 284,100 |
2018/05/28 | 10,100 | 10,170 | 9,970 | 10,100 | -50 | -0.5% | 354,800 |
2018/05/25 | 10,160 | 10,200 | 10,060 | 10,150 | -10 | -0.1% | 297,100 |
2018/05/24 | 10,190 | 10,280 | 10,090 | 10,160 | -30 | -0.3% | 364,900 |
2018/05/23 | 10,000 | 10,200 | 9,970 | 10,190 | +110 | +1.1% | 537,100 |
2018/05/22 | 10,270 | 10,350 | 10,010 | 10,080 | -140 | -1.4% | 371,600 |
2018/05/21 | 10,160 | 10,300 | 10,110 | 10,220 | +60 | +0.6% | 345,100 |
2018/05/18 | 9,850 | 10,380 | 9,810 | 10,160 | +350 | +3.6% | 730,800 |
2018/05/17 | 9,760 | 9,870 | 9,730 | 9,810 | +130 | +1.3% | 426,300 |
2018/05/16 | 9,350 | 9,710 | 9,320 | 9,680 | +190 | +2% | 471,200 |
2018/05/15 | 9,560 | 9,790 | 9,450 | 9,490 | -140 | -1.5% | 540,500 |
2018/05/14 | 9,410 | 9,640 | 9,350 | 9,630 | +160 | +1.7% | 301,700 |
2018/05/11 | 9,130 | 9,480 | 9,120 | 9,470 | +520 | +5.8% | 735,700 |
2018/05/10 | 9,100 | 9,220 | 8,620 | 8,950 | -560 | -5.9% | 1,351,800 |
2018/05/09 | 9,680 | 9,680 | 9,420 | 9,510 | -170 | -1.8% | 403,900 |
1551~
1600
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