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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 8,690 | 8,720 | 8,610 | 8,680 | -30 | -0.3% | 394,100 |
| 2018/02/20 | 8,830 | 8,860 | 8,690 | 8,710 | -140 | -1.6% | 338,000 |
| 2018/02/19 | 8,900 | 8,910 | 8,790 | 8,850 | +50 | +0.6% | 344,000 |
| 2018/02/16 | 8,680 | 8,860 | 8,670 | 8,800 | +240 | +2.8% | 455,300 |
| 2018/02/15 | 8,610 | 8,640 | 8,540 | 8,560 | +30 | +0.4% | 320,200 |
| 2018/02/14 | 8,570 | 8,690 | 8,490 | 8,530 | -30 | -0.4% | 479,800 |
| 2018/02/13 | 8,600 | 8,790 | 8,540 | 8,560 | +60 | +0.7% | 509,000 |
| 2018/02/09 | 8,350 | 8,500 | 8,330 | 8,500 | -80 | -0.9% | 510,000 |
| 2018/02/08 | 8,430 | 8,610 | 8,380 | 8,580 | +170 | +2% | 574,400 |
| 2018/02/07 | 8,450 | 8,800 | 8,410 | 8,410 | +270 | +3.3% | 1,148,500 |
| 2018/02/06 | 8,170 | 8,240 | 7,910 | 8,140 | -330 | -3.9% | 969,200 |
| 2018/02/05 | 8,460 | 8,580 | 8,450 | 8,470 | -140 | -1.6% | 481,100 |
| 2018/02/02 | 8,620 | 8,670 | 8,570 | 8,610 | -10 | -0.1% | 512,600 |
| 2018/02/01 | 8,580 | 8,660 | 8,560 | 8,620 | +60 | +0.7% | 664,500 |
| 2018/01/31 | 8,700 | 8,800 | 8,560 | 8,560 | -230 | -2.6% | 762,000 |
| 2018/01/30 | 8,860 | 8,860 | 8,760 | 8,790 | -140 | -1.6% | 941,900 |
| 2018/01/29 | 9,000 | 9,000 | 8,890 | 8,930 | -170 | -1.9% | 663,600 |
| 2018/01/26 | 9,310 | 9,310 | 9,100 | 9,100 | -60 | -0.7% | 671,700 |
| 2018/01/25 | 9,150 | 9,360 | 9,080 | 9,160 | +10 | +0.1% | 481,700 |
| 2018/01/24 | 9,090 | 9,180 | 9,080 | 9,150 | ±0 | ±0% | 236,500 |
| 2018/01/23 | 9,170 | 9,260 | 9,120 | 9,150 | +50 | +0.5% | 363,600 |
| 2018/01/22 | 9,000 | 9,100 | 8,960 | 9,100 | +90 | +1% | 303,900 |
| 2018/01/19 | 9,040 | 9,070 | 8,980 | 9,010 | +60 | +0.7% | 396,700 |
| 2018/01/18 | 9,050 | 9,100 | 8,950 | 8,950 | +30 | +0.3% | 512,500 |
| 2018/01/17 | 8,930 | 8,960 | 8,850 | 8,920 | -130 | -1.4% | 558,900 |
| 2018/01/16 | 9,030 | 9,060 | 8,910 | 9,050 | +10 | +0.1% | 381,500 |
| 2018/01/15 | 8,860 | 9,070 | 8,850 | 9,040 | +280 | +3.2% | 496,600 |
| 2018/01/12 | 8,910 | 8,910 | 8,740 | 8,760 | -150 | -1.7% | 681,900 |
| 2018/01/11 | 9,000 | 9,030 | 8,860 | 8,910 | -240 | -2.6% | 612,200 |
| 2018/01/10 | 9,200 | 9,240 | 9,060 | 9,150 | -140 | -1.5% | 457,500 |
| 2018/01/09 | 9,470 | 9,480 | 9,270 | 9,290 | -110 | -1.2% | 433,400 |
| 2018/01/05 | 9,240 | 9,400 | 9,120 | 9,400 | +250 | +2.7% | 553,800 |
| 2018/01/04 | 9,000 | 9,190 | 8,950 | 9,150 | +280 | +3.2% | 564,600 |
| 2017/12/29 | 8,900 | 8,940 | 8,830 | 8,870 | ±0 | ±0% | 170,800 |
| 2017/12/28 | 8,930 | 8,950 | 8,850 | 8,870 | -40 | -0.4% | 160,100 |
| 2017/12/27 | 8,950 | 8,960 | 8,880 | 8,910 | ±0 | ±0% | 188,300 |
| 2017/12/26 | 8,900 | 8,960 | 8,860 | 8,910 | +10 | +0.1% | 204,400 |
| 2017/12/25 | 8,840 | 8,920 | 8,780 | 8,900 | +130 | +1.5% | 225,600 |
| 2017/12/22 | 8,720 | 8,840 | 8,710 | 8,770 | +20 | +0.2% | 315,200 |
| 2017/12/21 | 8,760 | 8,790 | 8,630 | 8,750 | +60 | +0.7% | 342,500 |
| 2017/12/20 | 8,770 | 8,780 | 8,650 | 8,690 | +10 | +0.1% | 290,000 |
| 2017/12/19 | 8,700 | 8,730 | 8,650 | 8,680 | -10 | -0.1% | 286,000 |
| 2017/12/18 | 8,710 | 8,730 | 8,560 | 8,690 | +50 | +0.6% | 382,400 |
| 2017/12/15 | 8,550 | 8,710 | 8,520 | 8,640 | +20 | +0.2% | 448,300 |
| 2017/12/14 | 8,700 | 8,700 | 8,600 | 8,620 | -10 | -0.1% | 329,700 |
| 2017/12/13 | 8,600 | 8,700 | 8,600 | 8,630 | +70 | +0.8% | 362,700 |
| 2017/12/12 | 8,610 | 8,620 | 8,500 | 8,560 | -50 | -0.6% | 251,700 |
| 2017/12/11 | 8,610 | 8,630 | 8,420 | 8,610 | +60 | +0.7% | 292,400 |
| 2017/12/08 | 8,460 | 8,580 | 8,440 | 8,550 | +100 | +1.2% | 475,700 |
| 2017/12/07 | 8,420 | 8,540 | 8,400 | 8,450 | +180 | +2.2% | 634,800 |
1651～
1700
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
