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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,724 | 2,768 | 2,705 | 2,760.5 | +37.5 | +1.4% | 1,684,000 |
| 2024/08/20 | 2,685 | 2,727 | 2,672 | 2,723 | +87 | +3.3% | 1,206,100 |
| 2024/08/19 | 2,675.5 | 2,711 | 2,629 | 2,636 | -53 | -2% | 1,075,300 |
| 2024/08/16 | 2,726.5 | 2,726.5 | 2,664 | 2,689 | -7 | -0.3% | 1,395,200 |
| 2024/08/15 | 2,639.5 | 2,738 | 2,630 | 2,696 | +6.5 | +0.2% | 1,743,300 |
| 2024/08/14 | 2,695 | 2,695 | 2,649 | 2,689.5 | +32 | +1.2% | 1,319,900 |
| 2024/08/13 | 2,610 | 2,665 | 2,583 | 2,657.5 | +33.5 | +1.3% | 1,584,300 |
| 2024/08/09 | 2,603 | 2,695 | 2,585 | 2,624 | +27 | +1% | 2,209,500 |
| 2024/08/08 | 2,571 | 2,648.5 | 2,568.5 | 2,597 | +30 | +1.2% | 1,792,700 |
| 2024/08/07 | 2,447 | 2,629 | 2,368 | 2,567 | +178 | +7.5% | 3,528,300 |
| 2024/08/06 | 2,358 | 2,392.5 | 2,290.5 | 2,389 | +210.5 | +9.7% | 2,538,800 |
| 2024/08/05 | 2,261.5 | 2,308 | 2,138 | 2,178.5 | -223 | -9.3% | 2,187,400 |
| 2024/08/02 | 2,446 | 2,481 | 2,401.5 | 2,401.5 | -90.5 | -3.6% | 3,187,000 |
| 2024/08/01 | 2,475 | 2,550 | 2,442.5 | 2,492 | +19.5 | +0.8% | 1,908,600 |
| 2024/07/31 | 2,437 | 2,489 | 2,431 | 2,472.5 | +13.5 | +0.5% | 1,628,500 |
| 2024/07/30 | 2,418 | 2,459 | 2,401 | 2,459 | +18.5 | +0.8% | 1,140,900 |
| 2024/07/29 | 2,435.5 | 2,466 | 2,420.5 | 2,440.5 | +4.5 | +0.2% | 1,256,600 |
| 2024/07/26 | 2,408.5 | 2,478 | 2,405.5 | 2,436 | +23.5 | +1% | 1,258,600 |
| 2024/07/25 | 2,450 | 2,465 | 2,403 | 2,412.5 | -22.5 | -0.9% | 1,702,100 |
| 2024/07/24 | 2,490 | 2,493.5 | 2,432.5 | 2,435 | -74.5 | -3% | 1,491,300 |
| 2024/07/23 | 2,544.5 | 2,564 | 2,503 | 2,509.5 | -41.5 | -1.6% | 905,900 |
| 2024/07/22 | 2,562 | 2,570.5 | 2,523 | 2,551 | -23.5 | -0.9% | 967,400 |
| 2024/07/19 | 2,504 | 2,587 | 2,502 | 2,574.5 | +49 | +1.9% | 1,288,900 |
| 2024/07/18 | 2,480 | 2,557 | 2,480 | 2,525.5 | +17 | +0.7% | 1,356,100 |
| 2024/07/17 | 2,547 | 2,575 | 2,506 | 2,508.5 | -28.5 | -1.1% | 1,379,100 |
| 2024/07/16 | 2,578.5 | 2,593.5 | 2,530.5 | 2,537 | -57.5 | -2.2% | 1,412,700 |
| 2024/07/12 | 2,521 | 2,603.5 | 2,519 | 2,594.5 | +29.5 | +1.2% | 1,045,100 |
| 2024/07/11 | 2,570 | 2,588 | 2,545.5 | 2,565 | +33.5 | +1.3% | 1,096,700 |
| 2024/07/10 | 2,520 | 2,533 | 2,491 | 2,531.5 | -11.5 | -0.5% | 1,162,900 |
| 2024/07/09 | 2,471 | 2,553 | 2,455 | 2,543 | +48.5 | +1.9% | 1,126,100 |
| 2024/07/08 | 2,510 | 2,526.5 | 2,488 | 2,494.5 | -22 | -0.9% | 1,181,200 |
| 2024/07/05 | 2,522.5 | 2,529.5 | 2,500.5 | 2,516.5 | -11.5 | -0.5% | 708,600 |
| 2024/07/04 | 2,518 | 2,551 | 2,510.5 | 2,528 | +20 | +0.8% | 921,400 |
| 2024/07/03 | 2,520.5 | 2,522 | 2,472.5 | 2,508 | -29 | -1.1% | 1,453,200 |
| 2024/07/02 | 2,500 | 2,543 | 2,474.5 | 2,537 | +10.5 | +0.4% | 1,466,900 |
| 2024/07/01 | 2,608.5 | 2,619.5 | 2,517 | 2,526.5 | -64.5 | -2.5% | 861,300 |
| 2024/06/28 | 2,571 | 2,612 | 2,548 | 2,591 | +19.5 | +0.8% | 1,436,400 |
| 2024/06/27 | 2,578.5 | 2,598 | 2,552 | 2,571.5 | -5.5 | -0.2% | 1,443,700 |
| 2024/06/26 | 2,562 | 2,604 | 2,527 | 2,577 | +20.5 | +0.8% | 1,875,300 |
| 2024/06/25 | 2,537 | 2,566.5 | 2,511.5 | 2,556.5 | +33.5 | +1.3% | 1,277,000 |
| 2024/06/24 | 2,490 | 2,548 | 2,482.5 | 2,523 | +40.5 | +1.6% | 1,288,800 |
| 2024/06/21 | 2,494 | 2,498 | 2,466 | 2,482.5 | +9.5 | +0.4% | 1,737,300 |
| 2024/06/20 | 2,471 | 2,493 | 2,451 | 2,473 | -7 | -0.3% | 876,800 |
| 2024/06/19 | 2,504 | 2,533 | 2,460 | 2,480 | -36 | -1.4% | 920,200 |
| 2024/06/18 | 2,544 | 2,565.5 | 2,504 | 2,516 | -13 | -0.5% | 923,600 |
| 2024/06/17 | 2,502.5 | 2,535 | 2,491.5 | 2,529 | +29 | +1.2% | 1,153,200 |
| 2024/06/14 | 2,510 | 2,550.5 | 2,470.5 | 2,500 | -60 | -2.3% | 1,984,300 |
| 2024/06/13 | 2,623 | 2,627.5 | 2,555 | 2,560 | -45 | -1.7% | 685,400 |
| 2024/06/12 | 2,590.5 | 2,622 | 2,579 | 2,605 | -29 | -1.1% | 932,100 |
| 2024/06/11 | 2,600 | 2,634.5 | 2,588.5 | 2,634 | +34 | +1.3% | 803,300 |
201～
250
件表示中 / 3723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 | 243,100円 | +5.2% | +7.9% | 1.56% | 26.60倍 | 3.27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 |
| ＴＤＫ | 154,800円 | -3.9% | -18.8% | 1.94% | 21.76倍 | 1.63倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 170,600円 | -5.7% | +49.3% | 2.93% | 34.09倍 | 0.75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 | 1,590,000円 | +12.4% | +26.8% | 1.81% | 19.38倍 | 7.97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 |
| スクリン | 1,094,000円 | -0.7% | -15.4% | 2.56% | 11.73倍 | 2.46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 |
市場注目の銘柄
チャート関連のコラム
