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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 7,230 | 7,320 | 7,230 | 7,270 | -30 | -0.4% | 314,000 |
| 2016/07/04 | 7,350 | 7,400 | 7,210 | 7,300 | -60 | -0.8% | 471,400 |
| 2016/07/01 | 7,120 | 7,380 | 7,070 | 7,360 | +370 | +5.3% | 918,600 |
| 2016/06/30 | 7,170 | 7,190 | 6,990 | 6,990 | -90 | -1.3% | 766,000 |
| 2016/06/29 | 7,190 | 7,210 | 7,010 | 7,080 | +80 | +1.1% | 843,800 |
| 2016/06/28 | 6,850 | 7,040 | 6,810 | 7,000 | -30 | -0.4% | 764,300 |
| 2016/06/27 | 6,940 | 7,080 | 6,830 | 7,030 | +290 | +4.3% | 800,100 |
| 2016/06/24 | 7,270 | 7,270 | 6,610 | 6,740 | -610 | -8.3% | 1,303,300 |
| 2016/06/23 | 7,250 | 7,380 | 7,200 | 7,350 | +140 | +1.9% | 515,600 |
| 2016/06/22 | 7,170 | 7,260 | 7,090 | 7,210 | -50 | -0.7% | 465,300 |
| 2016/06/21 | 7,110 | 7,290 | 7,030 | 7,260 | +120 | +1.7% | 643,900 |
| 2016/06/20 | 7,150 | 7,210 | 7,100 | 7,140 | +120 | +1.7% | 576,400 |
| 2016/06/17 | 7,110 | 7,190 | 6,980 | 7,020 | -80 | -1.1% | 963,800 |
| 2016/06/16 | 7,320 | 7,350 | 7,080 | 7,100 | -200 | -2.7% | 750,200 |
| 2016/06/15 | 7,300 | 7,390 | 7,210 | 7,300 | -40 | -0.5% | 671,400 |
| 2016/06/14 | 7,390 | 7,440 | 7,260 | 7,340 | -160 | -2.1% | 750,300 |
| 2016/06/13 | 7,590 | 7,630 | 7,500 | 7,500 | -310 | -4% | 573,800 |
| 2016/06/10 | 7,840 | 7,860 | 7,700 | 7,810 | -60 | -0.8% | 695,700 |
| 2016/06/09 | 7,900 | 7,950 | 7,850 | 7,870 | -60 | -0.8% | 392,500 |
| 2016/06/08 | 7,950 | 7,970 | 7,820 | 7,930 | +10 | +0.1% | 434,900 |
| 2016/06/07 | 7,990 | 8,020 | 7,860 | 7,920 | -10 | -0.1% | 363,900 |
| 2016/06/06 | 7,890 | 7,960 | 7,820 | 7,930 | -120 | -1.5% | 500,000 |
| 2016/06/03 | 8,030 | 8,150 | 7,950 | 8,050 | +170 | +2.2% | 629,700 |
| 2016/06/02 | 7,980 | 8,060 | 7,830 | 7,880 | -150 | -1.9% | 594,800 |
| 2016/06/01 | 8,000 | 8,170 | 7,990 | 8,030 | -70 | -0.9% | 608,600 |
| 2016/05/31 | 8,100 | 8,130 | 7,990 | 8,100 | +40 | +0.5% | 1,070,900 |
| 2016/05/30 | 8,000 | 8,080 | 7,930 | 8,060 | +130 | +1.6% | 376,200 |
| 2016/05/27 | 7,850 | 8,040 | 7,810 | 7,930 | +150 | +1.9% | 681,800 |
| 2016/05/26 | 7,800 | 7,840 | 7,710 | 7,780 | +80 | +1% | 434,100 |
| 2016/05/25 | 7,850 | 7,860 | 7,670 | 7,700 | -30 | -0.4% | 324,900 |
| 2016/05/24 | 7,690 | 7,770 | 7,640 | 7,730 | +30 | +0.4% | 586,400 |
| 2016/05/23 | 7,790 | 7,790 | 7,620 | 7,700 | +30 | +0.4% | 413,000 |
| 2016/05/20 | 7,580 | 7,690 | 7,570 | 7,670 | +40 | +0.5% | 462,700 |
| 2016/05/19 | 7,620 | 7,660 | 7,560 | 7,630 | ±0 | ±0% | 586,700 |
| 2016/05/18 | 7,730 | 7,760 | 7,570 | 7,630 | -210 | -2.7% | 801,300 |
| 2016/05/17 | 7,780 | 7,890 | 7,780 | 7,840 | +40 | +0.5% | 570,200 |
| 2016/05/16 | 7,830 | 7,900 | 7,790 | 7,800 | -110 | -1.4% | 416,500 |
| 2016/05/13 | 7,850 | 7,960 | 7,770 | 7,910 | +60 | +0.8% | 862,800 |
| 2016/05/12 | 7,740 | 7,890 | 7,550 | 7,850 | +710 | +9.9% | 1,596,700 |
| 2016/05/11 | 7,280 | 7,280 | 7,110 | 7,140 | -70 | -1% | 502,500 |
| 2016/05/10 | 7,050 | 7,230 | 7,030 | 7,210 | +190 | +2.7% | 543,800 |
| 2016/05/09 | 6,990 | 7,070 | 6,940 | 7,020 | +100 | +1.4% | 408,000 |
| 2016/05/06 | 7,010 | 7,030 | 6,860 | 6,920 | +90 | +1.3% | 539,300 |
| 2016/05/02 | 6,650 | 6,860 | 6,610 | 6,830 | -170 | -2.4% | 667,000 |
| 2016/04/28 | 7,220 | 7,250 | 6,990 | 7,000 | -140 | -2% | 543,400 |
| 2016/04/27 | 7,170 | 7,220 | 7,110 | 7,140 | -60 | -0.8% | 367,200 |
| 2016/04/26 | 7,220 | 7,300 | 7,130 | 7,200 | -80 | -1.1% | 436,900 |
| 2016/04/25 | 7,320 | 7,320 | 7,230 | 7,280 | -30 | -0.4% | 353,800 |
| 2016/04/22 | 7,350 | 7,370 | 7,190 | 7,310 | +10 | +0.1% | 540,600 |
| 2016/04/21 | 7,200 | 7,300 | 7,150 | 7,300 | +230 | +3.3% | 547,500 |
2051～
2100
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
