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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 7,090 | 7,110 | 7,010 | 7,020 | -60 | -0.8% | 371,300 |
| 2017/09/20 | 7,100 | 7,130 | 7,030 | 7,080 | -50 | -0.7% | 557,600 |
| 2017/09/19 | 7,070 | 7,150 | 7,000 | 7,130 | +160 | +2.3% | 681,900 |
| 2017/09/15 | 6,900 | 6,990 | 6,860 | 6,970 | -20 | -0.3% | 655,200 |
| 2017/09/14 | 6,990 | 7,000 | 6,950 | 6,990 | +10 | +0.1% | 320,100 |
| 2017/09/13 | 6,970 | 6,990 | 6,910 | 6,980 | +20 | +0.3% | 378,800 |
| 2017/09/12 | 6,990 | 7,000 | 6,960 | 6,960 | +60 | +0.9% | 359,600 |
| 2017/09/11 | 6,930 | 6,970 | 6,890 | 6,900 | +20 | +0.3% | 353,500 |
| 2017/09/08 | 6,950 | 6,950 | 6,860 | 6,880 | +30 | +0.4% | 541,900 |
| 2017/09/07 | 6,870 | 6,920 | 6,790 | 6,850 | ±0 | ±0% | 520,800 |
| 2017/09/06 | 6,790 | 6,860 | 6,750 | 6,850 | +70 | +1% | 477,900 |
| 2017/09/05 | 6,850 | 6,920 | 6,760 | 6,780 | -90 | -1.3% | 721,800 |
| 2017/09/04 | 6,800 | 6,890 | 6,790 | 6,870 | +100 | +1.5% | 727,700 |
| 2017/09/01 | 6,780 | 6,810 | 6,750 | 6,770 | -10 | -0.1% | 483,500 |
| 2017/08/31 | 6,770 | 6,800 | 6,670 | 6,780 | +110 | +1.6% | 516,700 |
| 2017/08/30 | 6,630 | 6,710 | 6,610 | 6,670 | +80 | +1.2% | 483,400 |
| 2017/08/29 | 6,530 | 6,610 | 6,520 | 6,590 | +30 | +0.5% | 221,300 |
| 2017/08/28 | 6,520 | 6,570 | 6,480 | 6,560 | +40 | +0.6% | 208,100 |
| 2017/08/25 | 6,550 | 6,560 | 6,510 | 6,520 | +10 | +0.2% | 323,000 |
| 2017/08/24 | 6,540 | 6,560 | 6,510 | 6,510 | -60 | -0.9% | 220,600 |
| 2017/08/23 | 6,590 | 6,600 | 6,530 | 6,570 | +20 | +0.3% | 396,600 |
| 2017/08/22 | 6,500 | 6,560 | 6,480 | 6,550 | +50 | +0.8% | 378,000 |
| 2017/08/21 | 6,580 | 6,580 | 6,460 | 6,500 | -10 | -0.2% | 359,500 |
| 2017/08/18 | 6,500 | 6,570 | 6,480 | 6,510 | -70 | -1.1% | 809,000 |
| 2017/08/17 | 6,620 | 6,660 | 6,520 | 6,580 | -120 | -1.8% | 731,400 |
| 2017/08/16 | 6,660 | 6,720 | 6,620 | 6,700 | +50 | +0.8% | 469,300 |
| 2017/08/15 | 6,570 | 6,680 | 6,540 | 6,650 | +130 | +2% | 567,100 |
| 2017/08/14 | 6,530 | 6,580 | 6,450 | 6,520 | -90 | -1.4% | 691,600 |
| 2017/08/10 | 6,550 | 6,620 | 6,500 | 6,610 | +100 | +1.5% | 662,300 |
| 2017/08/09 | 6,550 | 6,570 | 6,430 | 6,510 | -70 | -1.1% | 681,400 |
| 2017/08/08 | 6,700 | 6,740 | 6,500 | 6,580 | -160 | -2.4% | 1,094,400 |
| 2017/08/07 | 6,640 | 6,770 | 6,480 | 6,740 | +100 | +1.5% | 1,641,700 |
| 2017/08/04 | 6,550 | 6,670 | 6,500 | 6,640 | +130 | +2% | 709,300 |
| 2017/08/03 | 6,520 | 6,530 | 6,470 | 6,510 | -10 | -0.2% | 551,500 |
| 2017/08/02 | 6,530 | 6,580 | 6,470 | 6,520 | ±0 | ±0% | 535,000 |
| 2017/08/01 | 6,370 | 6,610 | 6,360 | 6,520 | +200 | +3.2% | 1,127,500 |
| 2017/07/31 | 6,360 | 6,390 | 6,310 | 6,320 | -40 | -0.6% | 632,500 |
| 2017/07/28 | 6,340 | 6,420 | 6,320 | 6,360 | +70 | +1.1% | 779,200 |
| 2017/07/27 | 6,310 | 6,350 | 6,280 | 6,290 | -20 | -0.3% | 490,100 |
| 2017/07/26 | 6,300 | 6,350 | 6,270 | 6,310 | +30 | +0.5% | 405,300 |
| 2017/07/25 | 6,290 | 6,310 | 6,270 | 6,280 | ±0 | ±0% | 314,500 |
| 2017/07/24 | 6,280 | 6,310 | 6,260 | 6,280 | -20 | -0.3% | 375,000 |
| 2017/07/21 | 6,310 | 6,320 | 6,270 | 6,300 | -10 | -0.2% | 440,800 |
| 2017/07/20 | 6,310 | 6,350 | 6,290 | 6,310 | +20 | +0.3% | 322,700 |
| 2017/07/19 | 6,270 | 6,310 | 6,260 | 6,290 | -30 | -0.5% | 560,400 |
| 2017/07/18 | 6,390 | 6,390 | 6,320 | 6,320 | -40 | -0.6% | 429,300 |
| 2017/07/14 | 6,380 | 6,390 | 6,350 | 6,360 | ±0 | ±0% | 427,100 |
| 2017/07/13 | 6,380 | 6,420 | 6,340 | 6,360 | ±0 | ±0% | 471,400 |
| 2017/07/12 | 6,390 | 6,420 | 6,350 | 6,360 | ±0 | ±0% | 569,800 |
| 2017/07/11 | 6,360 | 6,440 | 6,340 | 6,360 | ±0 | ±0% | 668,400 |
1951～
2000
件表示中 / 3785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 | 189,900円 | +5.2% | +7.9% | 2.00% | 20.77倍 | 2.55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 |
| 富士電機 | 975,300円 | +2.8% | +3.2% | 1.64% | 16.81倍 | 2.08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 |
| スクリン | 1,283,000円 | -0.7% | -15.4% | 2.18% | 13.77倍 | 2.88倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| ミネベアミツミ | 273,400円 | -0.8% | +15.0% | 1.83% | 16.33倍 | 1.48倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| 横河電 | 430,500円 | -0.4% | -6.3% | 1.49% | 20.88倍 | 2.34倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
市場注目の銘柄
チャート関連のコラム
