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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 6,600 | 6,770 | 6,580 | 6,760 | +130 | +2% | 659,100 |
| 2017/04/26 | 6,750 | 6,820 | 6,570 | 6,630 | -340 | -4.9% | 1,322,500 |
| 2017/04/25 | 6,950 | 6,990 | 6,890 | 6,970 | +40 | +0.6% | 458,500 |
| 2017/04/24 | 6,900 | 6,950 | 6,870 | 6,930 | +160 | +2.4% | 475,000 |
| 2017/04/21 | 6,800 | 6,800 | 6,730 | 6,770 | +20 | +0.3% | 444,500 |
| 2017/04/20 | 6,840 | 6,860 | 6,750 | 6,750 | -60 | -0.9% | 286,700 |
| 2017/04/19 | 6,720 | 6,920 | 6,720 | 6,810 | +40 | +0.6% | 520,800 |
| 2017/04/18 | 6,800 | 6,830 | 6,750 | 6,770 | +40 | +0.6% | 395,500 |
| 2017/04/17 | 6,510 | 6,740 | 6,510 | 6,730 | +130 | +2% | 304,600 |
| 2017/04/14 | 6,760 | 6,790 | 6,590 | 6,600 | -160 | -2.4% | 400,400 |
| 2017/04/13 | 6,680 | 6,780 | 6,680 | 6,760 | -20 | -0.3% | 440,300 |
| 2017/04/12 | 6,760 | 6,820 | 6,710 | 6,780 | +20 | +0.3% | 527,600 |
| 2017/04/11 | 6,710 | 6,780 | 6,710 | 6,760 | +40 | +0.6% | 333,900 |
| 2017/04/10 | 6,890 | 6,910 | 6,710 | 6,720 | -120 | -1.8% | 561,000 |
| 2017/04/07 | 6,680 | 6,880 | 6,670 | 6,840 | +230 | +3.5% | 947,200 |
| 2017/04/06 | 6,740 | 6,790 | 6,600 | 6,610 | -160 | -2.4% | 520,600 |
| 2017/04/05 | 6,800 | 6,820 | 6,740 | 6,770 | +40 | +0.6% | 527,500 |
| 2017/04/04 | 6,700 | 6,810 | 6,690 | 6,730 | -30 | -0.4% | 481,500 |
| 2017/04/03 | 6,760 | 6,820 | 6,710 | 6,760 | +10 | +0.1% | 489,700 |
| 2017/03/31 | 6,820 | 6,900 | 6,750 | 6,750 | -70 | -1% | 664,400 |
| 2017/03/30 | 6,800 | 6,890 | 6,780 | 6,820 | -80 | -1.2% | 650,700 |
| 2017/03/29 | 6,910 | 6,960 | 6,880 | 6,900 | ±0 | ±0% | 600,600 |
| 2017/03/28 | 6,820 | 6,930 | 6,810 | 6,900 | +150 | +2.2% | 658,400 |
| 2017/03/27 | 6,820 | 6,850 | 6,740 | 6,750 | -70 | -1% | 416,900 |
| 2017/03/24 | 6,790 | 6,860 | 6,750 | 6,820 | +30 | +0.4% | 507,700 |
| 2017/03/23 | 6,780 | 6,800 | 6,690 | 6,790 | +50 | +0.7% | 611,400 |
| 2017/03/22 | 6,700 | 6,820 | 6,670 | 6,740 | -60 | -0.9% | 715,900 |
| 2017/03/21 | 6,850 | 6,850 | 6,740 | 6,800 | +10 | +0.1% | 642,100 |
| 2017/03/17 | 6,740 | 6,810 | 6,700 | 6,790 | +30 | +0.4% | 625,700 |
| 2017/03/16 | 6,640 | 6,760 | 6,630 | 6,760 | +90 | +1.3% | 614,500 |
| 2017/03/15 | 6,710 | 6,710 | 6,580 | 6,670 | -50 | -0.7% | 338,100 |
| 2017/03/14 | 6,670 | 6,770 | 6,630 | 6,720 | +110 | +1.7% | 577,800 |
| 2017/03/13 | 6,640 | 6,700 | 6,590 | 6,610 | +10 | +0.2% | 490,400 |
| 2017/03/10 | 6,580 | 6,640 | 6,560 | 6,600 | +140 | +2.2% | 697,900 |
| 2017/03/09 | 6,480 | 6,530 | 6,460 | 6,460 | +30 | +0.5% | 482,800 |
| 2017/03/08 | 6,490 | 6,520 | 6,410 | 6,430 | -100 | -1.5% | 626,800 |
| 2017/03/07 | 6,580 | 6,610 | 6,520 | 6,530 | -90 | -1.4% | 645,700 |
| 2017/03/06 | 6,790 | 6,790 | 6,610 | 6,620 | -90 | -1.3% | 433,000 |
| 2017/03/03 | 6,790 | 6,820 | 6,660 | 6,710 | -30 | -0.4% | 568,800 |
| 2017/03/02 | 6,700 | 6,750 | 6,600 | 6,740 | +110 | +1.7% | 656,300 |
| 2017/03/01 | 6,490 | 6,640 | 6,460 | 6,630 | +140 | +2.2% | 556,600 |
| 2017/02/28 | 6,550 | 6,620 | 6,480 | 6,490 | -10 | -0.2% | 699,500 |
| 2017/02/27 | 6,430 | 6,520 | 6,420 | 6,500 | -20 | -0.3% | 509,200 |
| 2017/02/24 | 6,510 | 6,540 | 6,460 | 6,520 | +20 | +0.3% | 407,000 |
| 2017/02/23 | 6,560 | 6,560 | 6,410 | 6,500 | -40 | -0.6% | 396,800 |
| 2017/02/22 | 6,470 | 6,550 | 6,430 | 6,540 | +70 | +1.1% | 541,600 |
| 2017/02/21 | 6,390 | 6,490 | 6,390 | 6,470 | +80 | +1.3% | 258,700 |
| 2017/02/20 | 6,390 | 6,400 | 6,340 | 6,390 | ±0 | ±0% | 306,500 |
| 2017/02/17 | 6,390 | 6,450 | 6,320 | 6,390 | -150 | -2.3% | 532,500 |
| 2017/02/16 | 6,550 | 6,600 | 6,490 | 6,540 | ±0 | ±0% | 618,700 |
1851～
1900
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
