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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 9,332 | 9,522 | 9,317 | 9,467 | +104 | +1.1% | 271,100 |
2023/07/20 | 9,471 | 9,506 | 9,363 | 9,363 | -207 | -2.2% | 317,800 |
2023/07/19 | 9,477 | 9,605 | 9,442 | 9,570 | +243 | +2.6% | 518,500 |
2023/07/18 | 9,325 | 9,429 | 9,274 | 9,327 | +80 | +0.9% | 271,500 |
2023/07/14 | 9,345 | 9,368 | 9,205 | 9,247 | -104 | -1.1% | 376,500 |
2023/07/13 | 9,207 | 9,375 | 9,152 | 9,351 | +201 | +2.2% | 345,900 |
2023/07/12 | 9,282 | 9,283 | 9,090 | 9,150 | -168 | -1.8% | 614,300 |
2023/07/11 | 9,558 | 9,558 | 9,318 | 9,318 | -224 | -2.3% | 421,400 |
2023/07/10 | 9,544 | 9,615 | 9,433 | 9,542 | -73 | -0.8% | 577,000 |
2023/07/07 | 9,610 | 9,667 | 9,527 | 9,615 | -66 | -0.7% | 362,300 |
2023/07/06 | 9,776 | 9,798 | 9,644 | 9,681 | -38 | -0.4% | 343,600 |
2023/07/05 | 9,641 | 9,823 | 9,625 | 9,719 | -45 | -0.5% | 273,800 |
2023/07/04 | 9,760 | 9,787 | 9,707 | 9,764 | -109 | -1.1% | 392,500 |
2023/07/03 | 9,930 | 9,960 | 9,839 | 9,873 | +71 | +0.7% | 295,000 |
2023/06/30 | 9,769 | 9,803 | 9,671 | 9,802 | -20 | -0.2% | 495,400 |
2023/06/29 | 9,901 | 9,939 | 9,730 | 9,822 | -27 | -0.3% | 546,000 |
2023/06/28 | 9,708 | 9,851 | 9,674 | 9,849 | +73 | +0.7% | 483,100 |
2023/06/27 | 9,860 | 9,937 | 9,691 | 9,776 | -224 | -2.2% | 510,800 |
2023/06/26 | 10,080 | 10,090 | 9,938 | 10,000 | -130 | -1.3% | 286,700 |
2023/06/23 | 10,200 | 10,290 | 10,040 | 10,130 | +55 | +0.5% | 563,600 |
2023/06/22 | 10,245 | 10,440 | 10,055 | 10,075 | +118 | +1.2% | 602,800 |
2023/06/21 | 9,877 | 10,085 | 9,862 | 9,957 | +53 | +0.5% | 527,700 |
2023/06/20 | 9,680 | 9,929 | 9,640 | 9,904 | +133 | +1.4% | 780,500 |
2023/06/19 | 9,855 | 9,855 | 9,670 | 9,771 | -45 | -0.5% | 470,900 |
2023/06/16 | 9,850 | 9,902 | 9,784 | 9,816 | -65 | -0.7% | 720,100 |
2023/06/15 | 9,950 | 10,060 | 9,879 | 9,881 | -104 | -1% | 561,300 |
2023/06/14 | 9,928 | 10,020 | 9,860 | 9,985 | +36 | +0.4% | 515,300 |
2023/06/13 | 10,100 | 10,110 | 9,875 | 9,949 | -151 | -1.5% | 536,200 |
2023/06/12 | 10,040 | 10,245 | 10,030 | 10,100 | +283 | +2.9% | 636,200 |
2023/06/09 | 9,690 | 9,860 | 9,601 | 9,817 | +261 | +2.7% | 847,400 |
2023/06/08 | 9,432 | 9,613 | 9,382 | 9,556 | +25 | +0.3% | 538,100 |
2023/06/07 | 9,762 | 9,795 | 9,473 | 9,531 | -241 | -2.5% | 561,200 |
2023/06/06 | 9,900 | 9,943 | 9,664 | 9,772 | -158 | -1.6% | 447,600 |
2023/06/05 | 9,850 | 9,988 | 9,756 | 9,930 | +225 | +2.3% | 528,400 |
2023/06/02 | 9,449 | 9,721 | 9,413 | 9,705 | +391 | +4.2% | 664,000 |
2023/06/01 | 9,200 | 9,333 | 9,169 | 9,314 | +185 | +2% | 419,200 |
2023/05/31 | 9,156 | 9,184 | 9,060 | 9,129 | -24 | -0.3% | 777,500 |
2023/05/30 | 9,128 | 9,194 | 9,073 | 9,153 | -44 | -0.5% | 331,500 |
2023/05/29 | 9,321 | 9,321 | 9,180 | 9,197 | -15 | -0.2% | 309,200 |
2023/05/26 | 9,271 | 9,299 | 9,186 | 9,212 | -19 | -0.2% | 355,900 |
2023/05/25 | 9,357 | 9,357 | 9,155 | 9,231 | -129 | -1.4% | 561,900 |
2023/05/24 | 9,500 | 9,518 | 9,346 | 9,360 | -360 | -3.7% | 524,500 |
2023/05/23 | 9,773 | 9,945 | 9,641 | 9,720 | +56 | +0.6% | 605,700 |
2023/05/22 | 9,759 | 9,797 | 9,586 | 9,664 | -95 | -1% | 358,800 |
2023/05/19 | 9,636 | 9,760 | 9,636 | 9,759 | +90 | +0.9% | 371,000 |
2023/05/18 | 9,718 | 9,745 | 9,620 | 9,669 | -25 | -0.3% | 410,800 |
2023/05/17 | 9,606 | 9,760 | 9,605 | 9,694 | +157 | +1.6% | 644,300 |
2023/05/16 | 9,410 | 9,555 | 9,327 | 9,537 | +223 | +2.4% | 612,400 |
2023/05/15 | 9,019 | 9,343 | 8,968 | 9,314 | +445 | +5% | 641,400 |
2023/05/12 | 9,059 | 9,210 | 8,828 | 8,869 | -136 | -1.5% | 808,200 |
201~
250
件表示中 / 3457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 | 274,800円 | +10.5% | +10.6% | 1.09% | 31.15倍 | 3.97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 | 726,200円 | +0.1% | +2.7% | 1.65% | 21.52倍 | 1.61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 | 186,800円 | +2.3% | +10.2% | 2.68% | 23.49倍 | 0.82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 |
安川電 | 630,800円 | +0.8% | +7.1% | 1.08% | 30.53倍 | 4.13倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
スクリン | 1,565,000円 | +10.9% | +6.1% | 1.43% | 21.10倍 | 4.08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