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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 7,800 | 7,860 | 7,780 | 7,850 | +90 | +1.2% | 488,100 |
| 2015/11/20 | 7,700 | 7,760 | 7,680 | 7,760 | +20 | +0.3% | 623,100 |
| 2015/11/19 | 7,750 | 7,780 | 7,650 | 7,740 | +220 | +2.9% | 882,600 |
| 2015/11/18 | 7,600 | 7,640 | 7,490 | 7,520 | -20 | -0.3% | 568,000 |
| 2015/11/17 | 7,590 | 7,610 | 7,530 | 7,540 | +40 | +0.5% | 451,400 |
| 2015/11/16 | 7,460 | 7,540 | 7,440 | 7,500 | -40 | -0.5% | 430,700 |
| 2015/11/13 | 7,400 | 7,540 | 7,380 | 7,540 | +50 | +0.7% | 498,900 |
| 2015/11/12 | 7,490 | 7,630 | 7,420 | 7,490 | ±0 | ±0% | 599,700 |
| 2015/11/11 | 7,340 | 7,500 | 7,340 | 7,490 | +110 | +1.5% | 613,600 |
| 2015/11/10 | 7,200 | 7,390 | 7,180 | 7,380 | +150 | +2.1% | 566,700 |
| 2015/11/09 | 7,460 | 7,480 | 7,170 | 7,230 | -160 | -2.2% | 1,292,000 |
| 2015/11/06 | 7,350 | 7,470 | 7,300 | 7,390 | +290 | +4.1% | 985,300 |
| 2015/11/05 | 7,050 | 7,170 | 6,970 | 7,100 | +130 | +1.9% | 709,600 |
| 2015/11/04 | 6,940 | 7,040 | 6,890 | 6,970 | +190 | +2.8% | 924,000 |
| 2015/11/02 | 6,890 | 6,920 | 6,760 | 6,780 | -190 | -2.7% | 555,300 |
| 2015/10/30 | 6,870 | 7,020 | 6,850 | 6,970 | +130 | +1.9% | 658,600 |
| 2015/10/29 | 6,850 | 6,890 | 6,760 | 6,840 | +90 | +1.3% | 751,900 |
| 2015/10/28 | 6,620 | 6,780 | 6,580 | 6,750 | +130 | +2% | 602,000 |
| 2015/10/27 | 6,660 | 6,760 | 6,610 | 6,620 | -50 | -0.7% | 680,800 |
| 2015/10/26 | 6,640 | 6,760 | 6,640 | 6,670 | +130 | +2% | 622,500 |
| 2015/10/23 | 6,430 | 6,590 | 6,340 | 6,540 | +250 | +4% | 803,300 |
| 2015/10/22 | 6,370 | 6,420 | 6,260 | 6,290 | -150 | -2.3% | 504,800 |
| 2015/10/21 | 6,420 | 6,450 | 6,350 | 6,440 | -40 | -0.6% | 475,800 |
| 2015/10/20 | 6,360 | 6,530 | 6,350 | 6,480 | +130 | +2% | 748,800 |
| 2015/10/19 | 6,350 | 6,420 | 6,320 | 6,350 | +20 | +0.3% | 444,800 |
| 2015/10/16 | 6,600 | 6,610 | 6,320 | 6,330 | -150 | -2.3% | 967,000 |
| 2015/10/15 | 6,300 | 6,560 | 6,280 | 6,480 | +140 | +2.2% | 878,900 |
| 2015/10/14 | 6,310 | 6,420 | 6,210 | 6,340 | +30 | +0.5% | 994,900 |
| 2015/10/13 | 6,130 | 6,370 | 6,120 | 6,310 | +230 | +3.8% | 935,700 |
| 2015/10/09 | 6,150 | 6,180 | 6,030 | 6,080 | -90 | -1.5% | 803,100 |
| 2015/10/08 | 6,180 | 6,260 | 6,140 | 6,170 | +30 | +0.5% | 677,400 |
| 2015/10/07 | 6,310 | 6,310 | 5,990 | 6,140 | -180 | -2.8% | 1,169,600 |
| 2015/10/06 | 6,590 | 6,610 | 6,300 | 6,320 | -100 | -1.6% | 650,700 |
| 2015/10/05 | 6,420 | 6,430 | 6,320 | 6,420 | +170 | +2.7% | 447,700 |
| 2015/10/02 | 6,380 | 6,380 | 6,190 | 6,250 | -220 | -3.4% | 714,100 |
| 2015/10/01 | 6,380 | 6,510 | 6,240 | 6,470 | +190 | +3% | 894,200 |
| 2015/09/30 | 6,180 | 6,370 | 6,150 | 6,280 | +240 | +4% | 1,084,300 |
| 2015/09/29 | 6,300 | 6,330 | 6,030 | 6,040 | -390 | -6.1% | 865,900 |
| 2015/09/28 | 6,620 | 6,640 | 6,380 | 6,430 | -110 | -1.7% | 696,800 |
| 2015/09/25 | 6,470 | 6,620 | 6,420 | 6,540 | +110 | +1.7% | 999,900 |
| 2015/09/24 | 6,480 | 6,560 | 6,420 | 6,430 | -90 | -1.4% | 858,300 |
| 2015/09/18 | 6,550 | 6,650 | 6,520 | 6,520 | -100 | -1.5% | 635,700 |
| 2015/09/17 | 6,600 | 6,660 | 6,530 | 6,620 | +70 | +1.1% | 608,400 |
| 2015/09/16 | 6,630 | 6,650 | 6,470 | 6,550 | -10 | -0.2% | 686,600 |
| 2015/09/15 | 6,580 | 6,690 | 6,530 | 6,560 | -20 | -0.3% | 580,500 |
| 2015/09/14 | 6,570 | 6,700 | 6,540 | 6,580 | +10 | +0.2% | 751,000 |
| 2015/09/11 | 6,550 | 6,640 | 6,510 | 6,570 | -30 | -0.5% | 989,500 |
| 2015/09/10 | 6,520 | 6,650 | 6,470 | 6,600 | -110 | -1.6% | 951,200 |
| 2015/09/09 | 6,790 | 6,830 | 6,600 | 6,710 | +310 | +4.8% | 1,274,600 |
| 2015/09/08 | 6,950 | 6,950 | 6,350 | 6,400 | -500 | -7.2% | 1,213,200 |
2201～
2250
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
