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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,499.5 | 2,548 | 2,493 | 2,500 | -3.5 | -0.1% | 1,384,100 |
| 2024/04/11 | 2,445 | 2,519.5 | 2,435 | 2,503.5 | +24.5 | +1% | 1,597,500 |
| 2024/04/10 | 2,481 | 2,518 | 2,474.5 | 2,479 | -2 | -0.1% | 2,108,100 |
| 2024/04/09 | 2,525 | 2,526 | 2,472.5 | 2,481 | -28 | -1.1% | 1,556,100 |
| 2024/04/08 | 2,535.5 | 2,538 | 2,478 | 2,509 | +1 | ±0% | 1,442,400 |
| 2024/04/05 | 2,524 | 2,527 | 2,488.5 | 2,508 | -43.5 | -1.7% | 1,513,100 |
| 2024/04/04 | 2,571 | 2,606.5 | 2,531 | 2,551.5 | -18 | -0.7% | 1,529,300 |
| 2024/04/03 | 2,578 | 2,585 | 2,540.5 | 2,569.5 | -36.5 | -1.4% | 1,296,300 |
| 2024/04/02 | 2,689 | 2,696 | 2,595.5 | 2,606 | -82.5 | -3.1% | 1,665,600 |
| 2024/04/01 | 2,695 | 2,722.5 | 2,660.5 | 2,688.5 | +27 | +1% | 1,246,800 |
| 2024/03/29 | 2,685 | 2,685 | 2,637 | 2,661.5 | -26 | -1% | 1,341,400 |
| 2024/03/28 | 2,723 | 2,741 | 2,676 | 2,687.5 | -5,549.5 | -67.4% | 1,118,500 |
| 2024/03/27 | 8,067 | 8,249 | 8,023 | 8,237 | +215 | +2.7% | 540,500 |
| 2024/03/26 | 8,041 | 8,079 | 7,958 | 8,022 | -108 | -1.3% | 538,500 |
| 2024/03/25 | 8,390 | 8,390 | 8,130 | 8,130 | -259 | -3.1% | 402,000 |
| 2024/03/22 | 8,470 | 8,477 | 8,333 | 8,389 | -32 | -0.4% | 322,100 |
| 2024/03/21 | 8,435 | 8,491 | 8,363 | 8,421 | +16 | +0.2% | 504,600 |
| 2024/03/19 | 8,397 | 8,462 | 8,336 | 8,405 | +18 | +0.2% | 461,100 |
| 2024/03/18 | 8,082 | 8,443 | 8,066 | 8,387 | +362 | +4.5% | 527,200 |
| 2024/03/15 | 7,887 | 8,077 | 7,883 | 8,025 | +83 | +1% | 655,500 |
| 2024/03/14 | 7,880 | 7,990 | 7,794 | 7,942 | -43 | -0.5% | 495,200 |
| 2024/03/13 | 8,085 | 8,165 | 7,959 | 7,985 | -118 | -1.5% | 566,300 |
| 2024/03/12 | 8,030 | 8,129 | 7,894 | 8,103 | +3 | ±0% | 452,900 |
| 2024/03/11 | 8,062 | 8,109 | 7,970 | 8,100 | -112 | -1.4% | 622,500 |
| 2024/03/08 | 8,122 | 8,245 | 8,056 | 8,212 | -60 | -0.7% | 766,000 |
| 2024/03/07 | 8,425 | 8,485 | 8,258 | 8,272 | -68 | -0.8% | 537,700 |
| 2024/03/06 | 8,116 | 8,340 | 8,109 | 8,340 | +91 | +1.1% | 465,300 |
| 2024/03/05 | 8,327 | 8,375 | 8,228 | 8,249 | -30 | -0.4% | 365,400 |
| 2024/03/04 | 8,420 | 8,455 | 8,258 | 8,279 | -129 | -1.5% | 680,400 |
| 2024/03/01 | 8,412 | 8,449 | 8,320 | 8,408 | -12 | -0.1% | 419,800 |
| 2024/02/29 | 8,343 | 8,460 | 8,310 | 8,420 | +105 | +1.3% | 1,038,800 |
| 2024/02/28 | 8,183 | 8,326 | 8,126 | 8,315 | +81 | +1% | 550,300 |
| 2024/02/27 | 8,135 | 8,245 | 8,128 | 8,234 | +103 | +1.3% | 416,100 |
| 2024/02/26 | 8,080 | 8,272 | 8,074 | 8,131 | +84 | +1% | 585,300 |
| 2024/02/22 | 7,930 | 8,084 | 7,884 | 8,047 | +157 | +2% | 557,100 |
| 2024/02/21 | 7,897 | 7,954 | 7,784 | 7,890 | -99 | -1.2% | 653,600 |
| 2024/02/20 | 8,120 | 8,133 | 7,951 | 7,989 | -181 | -2.2% | 629,600 |
| 2024/02/19 | 8,085 | 8,194 | 8,007 | 8,170 | +32 | +0.4% | 443,900 |
| 2024/02/16 | 8,250 | 8,279 | 8,053 | 8,138 | -58 | -0.7% | 805,000 |
| 2024/02/15 | 8,262 | 8,290 | 8,000 | 8,196 | -29 | -0.4% | 583,500 |
| 2024/02/14 | 7,873 | 8,263 | 7,835 | 8,225 | +90 | +1.1% | 1,104,700 |
| 2024/02/13 | 7,979 | 8,172 | 7,908 | 8,135 | +423 | +5.5% | 1,465,400 |
| 2024/02/09 | 7,663 | 7,790 | 7,661 | 7,712 | -67 | -0.9% | 496,300 |
| 2024/02/08 | 7,779 | 7,812 | 7,574 | 7,779 | +166 | +2.2% | 851,400 |
| 2024/02/07 | 7,658 | 7,684 | 7,515 | 7,613 | -88 | -1.1% | 614,800 |
| 2024/02/06 | 7,787 | 7,852 | 7,666 | 7,701 | -85 | -1.1% | 567,600 |
| 2024/02/05 | 8,022 | 8,034 | 7,781 | 7,786 | -215 | -2.7% | 620,400 |
| 2024/02/02 | 7,997 | 8,037 | 7,964 | 8,001 | +92 | +1.2% | 320,000 |
| 2024/02/01 | 7,922 | 7,973 | 7,806 | 7,909 | -99 | -1.2% | 428,800 |
| 2024/01/31 | 7,848 | 8,021 | 7,811 | 8,008 | +128 | +1.6% | 480,900 |
151～
200
件表示中 / 3585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 | 313,200円 | +10.5% | +10.6% | 0.96% | 35.51倍 | 4.43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 | 1,227,000円 | -3.1% | +34.6% | 1.14% | 19.82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 | 146,900円 | +0.8% | -26.5% | 3.40% | 29.15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 | 848,600円 | +1.0% | +3.4% | 1.77% | 14.09倍 | 1.95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
