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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 3,795 | 3,795 | 3,750 | 3,795 | -20 | -0.5% | 602,900 |
| 2014/06/18 | 3,795 | 3,830 | 3,760 | 3,815 | +60 | +1.6% | 362,100 |
| 2014/06/17 | 3,740 | 3,790 | 3,725 | 3,755 | +30 | +0.8% | 474,500 |
| 2014/06/16 | 3,725 | 3,760 | 3,700 | 3,725 | ±0 | ±0% | 529,200 |
| 2014/06/13 | 3,680 | 3,740 | 3,660 | 3,725 | -15 | -0.4% | 706,700 |
| 2014/06/12 | 3,750 | 3,760 | 3,680 | 3,740 | -10 | -0.3% | 454,700 |
| 2014/06/11 | 3,655 | 3,750 | 3,650 | 3,750 | +75 | +2% | 536,900 |
| 2014/06/10 | 3,680 | 3,700 | 3,655 | 3,675 | +20 | +0.5% | 386,800 |
| 2014/06/09 | 3,710 | 3,715 | 3,650 | 3,655 | -5 | -0.1% | 392,500 |
| 2014/06/06 | 3,670 | 3,670 | 3,625 | 3,660 | ±0 | ±0% | 397,000 |
| 2014/06/05 | 3,680 | 3,680 | 3,645 | 3,660 | +5 | +0.1% | 417,800 |
| 2014/06/04 | 3,695 | 3,695 | 3,635 | 3,655 | -20 | -0.5% | 333,300 |
| 2014/06/03 | 3,700 | 3,710 | 3,635 | 3,675 | +25 | +0.7% | 559,200 |
| 2014/06/02 | 3,640 | 3,720 | 3,625 | 3,650 | +80 | +2.2% | 515,700 |
| 2014/05/30 | 3,580 | 3,595 | 3,535 | 3,570 | ±0 | ±0% | 500,900 |
| 2014/05/29 | 3,545 | 3,590 | 3,515 | 3,570 | +20 | +0.6% | 222,300 |
| 2014/05/28 | 3,545 | 3,565 | 3,525 | 3,550 | +35 | +1% | 298,700 |
| 2014/05/27 | 3,525 | 3,555 | 3,505 | 3,515 | ±0 | ±0% | 409,200 |
| 2014/05/26 | 3,545 | 3,550 | 3,455 | 3,515 | ±0 | ±0% | 675,300 |
| 2014/05/23 | 3,530 | 3,600 | 3,490 | 3,515 | +25 | +0.7% | 753,900 |
| 2014/05/22 | 3,475 | 3,515 | 3,420 | 3,490 | +65 | +1.9% | 621,600 |
| 2014/05/21 | 3,365 | 3,435 | 3,345 | 3,425 | +35 | +1% | 520,300 |
| 2014/05/20 | 3,355 | 3,425 | 3,340 | 3,390 | +20 | +0.6% | 506,900 |
| 2014/05/19 | 3,305 | 3,400 | 3,295 | 3,370 | +20 | +0.6% | 437,100 |
| 2014/05/16 | 3,420 | 3,435 | 3,315 | 3,350 | -25 | -0.7% | 437,300 |
| 2014/05/15 | 3,335 | 3,375 | 3,305 | 3,375 | ±0 | ±0% | 289,300 |
| 2014/05/14 | 3,420 | 3,420 | 3,350 | 3,375 | -35 | -1% | 263,800 |
| 2014/05/13 | 3,390 | 3,410 | 3,355 | 3,410 | +90 | +2.7% | 476,100 |
| 2014/05/12 | 3,395 | 3,400 | 3,280 | 3,320 | -55 | -1.6% | 564,500 |
| 2014/05/09 | 3,450 | 3,520 | 3,375 | 3,375 | +150 | +4.7% | 1,274,700 |
| 2014/05/08 | 3,210 | 3,255 | 3,185 | 3,225 | +15 | +0.5% | 430,200 |
| 2014/05/07 | 3,295 | 3,295 | 3,175 | 3,210 | -120 | -3.6% | 856,100 |
| 2014/05/02 | 3,245 | 3,330 | 3,235 | 3,330 | +85 | +2.6% | 546,000 |
| 2014/05/01 | 3,235 | 3,250 | 3,175 | 3,245 | +10 | +0.3% | 602,700 |
| 2014/04/30 | 3,200 | 3,250 | 3,170 | 3,235 | +55 | +1.7% | 551,300 |
| 2014/04/28 | 3,160 | 3,185 | 3,140 | 3,180 | -15 | -0.5% | 404,800 |
| 2014/04/25 | 3,185 | 3,205 | 3,165 | 3,195 | +40 | +1.3% | 349,900 |
| 2014/04/24 | 3,160 | 3,180 | 3,120 | 3,155 | -45 | -1.4% | 307,200 |
| 2014/04/23 | 3,180 | 3,210 | 3,170 | 3,200 | +70 | +2.2% | 326,900 |
| 2014/04/22 | 3,175 | 3,190 | 3,130 | 3,130 | -35 | -1.1% | 277,800 |
| 2014/04/21 | 3,195 | 3,210 | 3,165 | 3,165 | -15 | -0.5% | 225,300 |
| 2014/04/18 | 3,155 | 3,180 | 3,145 | 3,180 | +35 | +1.1% | 237,000 |
| 2014/04/17 | 3,175 | 3,190 | 3,120 | 3,145 | ±0 | ±0% | 416,500 |
| 2014/04/16 | 3,125 | 3,145 | 3,085 | 3,145 | +55 | +1.8% | 536,400 |
| 2014/04/15 | 3,115 | 3,125 | 3,070 | 3,090 | ±0 | ±0% | 524,800 |
| 2014/04/14 | 3,100 | 3,140 | 3,085 | 3,090 | -20 | -0.6% | 316,000 |
| 2014/04/11 | 3,125 | 3,145 | 3,100 | 3,110 | -35 | -1.1% | 503,300 |
| 2014/04/10 | 3,205 | 3,235 | 3,140 | 3,145 | +10 | +0.3% | 409,200 |
| 2014/04/09 | 3,175 | 3,180 | 3,105 | 3,135 | -70 | -2.2% | 878,600 |
| 2014/04/08 | 3,240 | 3,245 | 3,170 | 3,205 | -35 | -1.1% | 920,900 |
2551～
2600
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
