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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 6,560 | 6,560 | 6,420 | 6,540 | +150 | +2.3% | 607,000 |
| 2017/02/14 | 6,460 | 6,490 | 6,380 | 6,390 | -140 | -2.1% | 753,700 |
| 2017/02/13 | 6,480 | 6,550 | 6,400 | 6,530 | +190 | +3% | 830,400 |
| 2017/02/10 | 6,350 | 6,350 | 6,280 | 6,340 | +110 | +1.8% | 565,400 |
| 2017/02/09 | 6,250 | 6,260 | 6,200 | 6,230 | -50 | -0.8% | 508,900 |
| 2017/02/08 | 6,230 | 6,370 | 6,230 | 6,280 | +90 | +1.5% | 533,100 |
| 2017/02/07 | 6,140 | 6,240 | 6,100 | 6,190 | -20 | -0.3% | 1,018,500 |
| 2017/02/06 | 6,400 | 6,480 | 6,150 | 6,210 | -490 | -7.3% | 1,697,400 |
| 2017/02/03 | 6,740 | 6,760 | 6,660 | 6,700 | -20 | -0.3% | 410,200 |
| 2017/02/02 | 6,850 | 6,850 | 6,710 | 6,720 | -120 | -1.8% | 495,700 |
| 2017/02/01 | 6,770 | 6,870 | 6,700 | 6,840 | +80 | +1.2% | 498,200 |
| 2017/01/31 | 6,730 | 6,840 | 6,720 | 6,760 | -50 | -0.7% | 678,800 |
| 2017/01/30 | 6,750 | 6,830 | 6,750 | 6,810 | +80 | +1.2% | 474,000 |
| 2017/01/27 | 6,610 | 6,840 | 6,610 | 6,730 | +170 | +2.6% | 886,400 |
| 2017/01/26 | 6,570 | 6,590 | 6,500 | 6,560 | +10 | +0.2% | 888,700 |
| 2017/01/25 | 6,620 | 6,660 | 6,490 | 6,550 | -10 | -0.2% | 565,400 |
| 2017/01/24 | 6,500 | 6,620 | 6,500 | 6,560 | +10 | +0.2% | 612,500 |
| 2017/01/23 | 6,660 | 6,680 | 6,530 | 6,550 | -240 | -3.5% | 746,200 |
| 2017/01/20 | 6,770 | 6,830 | 6,730 | 6,790 | -10 | -0.1% | 533,100 |
| 2017/01/19 | 6,840 | 6,920 | 6,800 | 6,800 | +20 | +0.3% | 574,600 |
| 2017/01/18 | 6,830 | 6,890 | 6,720 | 6,780 | -20 | -0.3% | 522,700 |
| 2017/01/17 | 7,010 | 7,010 | 6,800 | 6,800 | -220 | -3.1% | 524,200 |
| 2017/01/16 | 7,030 | 7,070 | 6,980 | 7,020 | +20 | +0.3% | 469,400 |
| 2017/01/13 | 6,960 | 7,010 | 6,940 | 7,000 | +90 | +1.3% | 553,600 |
| 2017/01/12 | 6,870 | 6,930 | 6,820 | 6,910 | -10 | -0.1% | 549,000 |
| 2017/01/11 | 6,970 | 6,970 | 6,880 | 6,920 | -20 | -0.3% | 305,200 |
| 2017/01/10 | 7,050 | 7,080 | 6,930 | 6,940 | -10 | -0.1% | 605,500 |
| 2017/01/06 | 6,910 | 7,010 | 6,880 | 6,950 | +10 | +0.1% | 568,900 |
| 2017/01/05 | 6,970 | 7,050 | 6,890 | 6,940 | -20 | -0.3% | 635,500 |
| 2017/01/04 | 6,870 | 6,970 | 6,840 | 6,960 | +190 | +2.8% | 890,000 |
| 2016/12/30 | 6,700 | 6,780 | 6,670 | 6,770 | +70 | +1% | 592,600 |
| 2016/12/29 | 6,740 | 6,740 | 6,650 | 6,700 | -30 | -0.4% | 672,500 |
| 2016/12/28 | 6,800 | 6,800 | 6,680 | 6,730 | -10 | -0.1% | 568,700 |
| 2016/12/27 | 6,660 | 6,800 | 6,640 | 6,740 | +110 | +1.7% | 599,700 |
| 2016/12/26 | 6,650 | 6,650 | 6,560 | 6,630 | +60 | +0.9% | 466,000 |
| 2016/12/22 | 6,520 | 6,590 | 6,510 | 6,570 | +30 | +0.5% | 464,900 |
| 2016/12/21 | 6,650 | 6,650 | 6,480 | 6,540 | -110 | -1.7% | 626,000 |
| 2016/12/20 | 6,520 | 6,670 | 6,510 | 6,650 | +150 | +2.3% | 575,600 |
| 2016/12/19 | 6,500 | 6,510 | 6,450 | 6,500 | +30 | +0.5% | 653,900 |
| 2016/12/16 | 6,540 | 6,560 | 6,440 | 6,470 | -70 | -1.1% | 833,400 |
| 2016/12/15 | 6,500 | 6,570 | 6,440 | 6,540 | +80 | +1.2% | 584,400 |
| 2016/12/14 | 6,510 | 6,590 | 6,400 | 6,460 | -50 | -0.8% | 545,400 |
| 2016/12/13 | 6,390 | 6,520 | 6,390 | 6,510 | +120 | +1.9% | 752,300 |
| 2016/12/12 | 6,180 | 6,430 | 6,180 | 6,390 | +260 | +4.2% | 1,274,400 |
| 2016/12/09 | 6,010 | 6,180 | 6,010 | 6,130 | +30 | +0.5% | 1,013,000 |
| 2016/12/08 | 6,340 | 6,370 | 6,060 | 6,100 | -310 | -4.8% | 1,665,000 |
| 2016/12/07 | 6,470 | 6,470 | 6,370 | 6,410 | -60 | -0.9% | 988,000 |
| 2016/12/06 | 6,680 | 6,720 | 6,410 | 6,470 | -190 | -2.9% | 1,054,900 |
| 2016/12/05 | 6,710 | 6,800 | 6,610 | 6,660 | +10 | +0.2% | 796,700 |
| 2016/12/02 | 6,760 | 6,780 | 6,600 | 6,650 | -180 | -2.6% | 729,100 |
1901～
1950
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
