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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 6,880 | 6,990 | 6,810 | 6,830 | -60 | -0.9% | 946,500 |
| 2016/11/30 | 7,050 | 7,050 | 6,860 | 6,890 | -190 | -2.7% | 995,200 |
| 2016/11/29 | 7,020 | 7,090 | 7,000 | 7,080 | ±0 | ±0% | 623,600 |
| 2016/11/28 | 6,990 | 7,100 | 6,940 | 7,080 | +40 | +0.6% | 565,200 |
| 2016/11/25 | 7,080 | 7,130 | 7,020 | 7,040 | +20 | +0.3% | 506,800 |
| 2016/11/24 | 7,070 | 7,100 | 6,990 | 7,020 | +20 | +0.3% | 477,000 |
| 2016/11/22 | 6,950 | 7,030 | 6,920 | 7,000 | +50 | +0.7% | 762,600 |
| 2016/11/21 | 7,000 | 7,000 | 6,900 | 6,950 | +30 | +0.4% | 619,300 |
| 2016/11/18 | 6,880 | 6,940 | 6,840 | 6,920 | +130 | +1.9% | 881,600 |
| 2016/11/17 | 6,710 | 6,790 | 6,680 | 6,790 | +140 | +2.1% | 862,500 |
| 2016/11/16 | 6,490 | 6,660 | 6,440 | 6,650 | +130 | +2% | 1,019,800 |
| 2016/11/15 | 6,380 | 6,520 | 6,360 | 6,520 | +150 | +2.4% | 714,300 |
| 2016/11/14 | 6,530 | 6,530 | 6,340 | 6,370 | +40 | +0.6% | 788,300 |
| 2016/11/11 | 6,630 | 6,660 | 6,280 | 6,330 | -270 | -4.1% | 1,512,000 |
| 2016/11/10 | 6,210 | 6,710 | 6,210 | 6,600 | -210 | -3.1% | 2,001,200 |
| 2016/11/09 | 7,190 | 7,200 | 6,760 | 6,810 | -320 | -4.5% | 680,000 |
| 2016/11/08 | 7,190 | 7,190 | 7,100 | 7,130 | +30 | +0.4% | 355,200 |
| 2016/11/07 | 7,130 | 7,180 | 7,060 | 7,100 | +100 | +1.4% | 543,000 |
| 2016/11/04 | 6,980 | 7,030 | 6,910 | 7,000 | -60 | -0.8% | 406,300 |
| 2016/11/02 | 7,140 | 7,180 | 6,980 | 7,060 | -230 | -3.2% | 500,900 |
| 2016/11/01 | 7,300 | 7,300 | 7,190 | 7,290 | ±0 | ±0% | 324,600 |
| 2016/10/31 | 7,180 | 7,290 | 7,120 | 7,290 | +100 | +1.4% | 394,200 |
| 2016/10/28 | 7,250 | 7,260 | 7,110 | 7,190 | -40 | -0.6% | 599,500 |
| 2016/10/27 | 7,260 | 7,270 | 7,160 | 7,230 | -90 | -1.2% | 653,600 |
| 2016/10/26 | 7,350 | 7,400 | 7,300 | 7,320 | -110 | -1.5% | 567,000 |
| 2016/10/25 | 7,390 | 7,460 | 7,390 | 7,430 | +40 | +0.5% | 379,400 |
| 2016/10/24 | 7,470 | 7,480 | 7,370 | 7,390 | -40 | -0.5% | 404,700 |
| 2016/10/21 | 7,560 | 7,590 | 7,420 | 7,430 | -130 | -1.7% | 463,300 |
| 2016/10/20 | 7,510 | 7,580 | 7,500 | 7,560 | +20 | +0.3% | 490,300 |
| 2016/10/19 | 7,510 | 7,600 | 7,500 | 7,540 | +60 | +0.8% | 437,000 |
| 2016/10/18 | 7,510 | 7,540 | 7,440 | 7,480 | ±0 | ±0% | 477,800 |
| 2016/10/17 | 7,430 | 7,490 | 7,380 | 7,480 | -10 | -0.1% | 562,000 |
| 2016/10/14 | 7,580 | 7,600 | 7,490 | 7,490 | -100 | -1.3% | 442,800 |
| 2016/10/13 | 7,560 | 7,640 | 7,500 | 7,590 | +50 | +0.7% | 434,900 |
| 2016/10/12 | 7,530 | 7,630 | 7,520 | 7,540 | -80 | -1% | 395,600 |
| 2016/10/11 | 7,650 | 7,660 | 7,600 | 7,620 | +60 | +0.8% | 266,000 |
| 2016/10/07 | 7,490 | 7,580 | 7,480 | 7,560 | +40 | +0.5% | 371,700 |
| 2016/10/06 | 7,540 | 7,550 | 7,480 | 7,520 | +10 | +0.1% | 309,000 |
| 2016/10/05 | 7,620 | 7,650 | 7,490 | 7,510 | -90 | -1.2% | 364,800 |
| 2016/10/04 | 7,500 | 7,610 | 7,470 | 7,600 | +60 | +0.8% | 363,900 |
| 2016/10/03 | 7,500 | 7,570 | 7,500 | 7,540 | +100 | +1.3% | 315,400 |
| 2016/09/30 | 7,320 | 7,490 | 7,320 | 7,440 | -80 | -1.1% | 514,200 |
| 2016/09/29 | 7,530 | 7,590 | 7,430 | 7,520 | +20 | +0.3% | 535,800 |
| 2016/09/28 | 7,460 | 7,560 | 7,420 | 7,500 | -70 | -0.9% | 419,500 |
| 2016/09/27 | 7,280 | 7,580 | 7,280 | 7,570 | +140 | +1.9% | 835,000 |
| 2016/09/26 | 7,500 | 7,500 | 7,390 | 7,430 | -160 | -2.1% | 762,900 |
| 2016/09/23 | 7,580 | 7,670 | 7,540 | 7,590 | +60 | +0.8% | 831,400 |
| 2016/09/21 | 7,270 | 7,540 | 7,200 | 7,530 | +190 | +2.6% | 935,200 |
| 2016/09/20 | 7,090 | 7,340 | 7,020 | 7,340 | +120 | +1.7% | 988,600 |
| 2016/09/16 | 7,140 | 7,230 | 7,100 | 7,220 | +30 | +0.4% | 627,500 |
1951～
2000
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
