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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 3,195 | 3,260 | 3,190 | 3,240 | +15 | +0.5% | 609,900 |
| 2014/04/04 | 3,265 | 3,310 | 3,210 | 3,225 | -50 | -1.5% | 952,600 |
| 2014/04/03 | 3,350 | 3,350 | 3,275 | 3,275 | -30 | -0.9% | 1,088,300 |
| 2014/04/02 | 3,300 | 3,350 | 3,290 | 3,305 | ±0 | ±0% | 961,300 |
| 2014/04/01 | 3,365 | 3,365 | 3,280 | 3,305 | +15 | +0.5% | 1,060,400 |
| 2014/03/31 | 3,335 | 3,365 | 3,240 | 3,290 | +40 | +1.2% | 1,442,000 |
| 2014/03/28 | 3,180 | 3,260 | 3,130 | 3,250 | -30 | -0.9% | 1,070,800 |
| 2014/03/27 | 3,170 | 3,300 | 3,140 | 3,280 | -3,000 | -47.8% | 1,034,400 |
| 2014/03/26 | 6,190 | 6,290 | 6,120 | 6,280 | ±0 | ±0% | 525,300 |
| 2014/03/25 | 6,300 | 6,380 | 6,260 | 6,280 | +280 | +4.7% | 631,300 |
| 2014/03/24 | 5,910 | 6,100 | 5,890 | 6,000 | +60 | +1% | 516,600 |
| 2014/03/20 | 5,980 | 5,980 | 5,850 | 5,940 | +150 | +2.6% | 489,700 |
| 2014/03/19 | 5,770 | 5,880 | 5,760 | 5,790 | +100 | +1.8% | 529,700 |
| 2014/03/18 | 5,790 | 5,790 | 5,640 | 5,690 | +100 | +1.8% | 286,400 |
| 2014/03/17 | 5,690 | 5,690 | 5,570 | 5,590 | -140 | -2.4% | 276,100 |
| 2014/03/14 | 5,860 | 5,880 | 5,710 | 5,730 | -160 | -2.7% | 547,100 |
| 2014/03/13 | 5,920 | 5,950 | 5,880 | 5,890 | -20 | -0.3% | 238,200 |
| 2014/03/12 | 6,040 | 6,040 | 5,890 | 5,910 | -140 | -2.3% | 326,900 |
| 2014/03/11 | 6,050 | 6,090 | 6,010 | 6,050 | +40 | +0.7% | 271,900 |
| 2014/03/10 | 6,070 | 6,080 | 5,980 | 6,010 | -40 | -0.7% | 235,800 |
| 2014/03/07 | 6,080 | 6,080 | 5,980 | 6,050 | +20 | +0.3% | 177,000 |
| 2014/03/06 | 6,070 | 6,070 | 5,950 | 6,030 | +160 | +2.7% | 347,300 |
| 2014/03/05 | 5,990 | 6,040 | 5,850 | 5,870 | -50 | -0.8% | 188,600 |
| 2014/03/04 | 5,780 | 5,950 | 5,750 | 5,920 | +70 | +1.2% | 201,700 |
| 2014/03/03 | 5,970 | 5,990 | 5,810 | 5,850 | -220 | -3.6% | 356,100 |
| 2014/02/28 | 5,970 | 6,070 | 5,900 | 6,070 | +150 | +2.5% | 407,200 |
| 2014/02/27 | 5,910 | 6,000 | 5,860 | 5,920 | -60 | -1% | 267,400 |
| 2014/02/26 | 5,970 | 6,080 | 5,950 | 5,980 | +40 | +0.7% | 411,500 |
| 2014/02/25 | 5,850 | 5,960 | 5,820 | 5,940 | +240 | +4.2% | 489,000 |
| 2014/02/24 | 5,780 | 5,790 | 5,610 | 5,700 | -80 | -1.4% | 304,700 |
| 2014/02/21 | 5,740 | 5,870 | 5,720 | 5,780 | +220 | +4% | 312,900 |
| 2014/02/20 | 5,640 | 5,670 | 5,540 | 5,560 | -140 | -2.5% | 276,600 |
| 2014/02/19 | 5,750 | 5,750 | 5,660 | 5,700 | -30 | -0.5% | 177,900 |
| 2014/02/18 | 5,630 | 5,730 | 5,570 | 5,730 | +150 | +2.7% | 203,000 |
| 2014/02/17 | 5,620 | 5,670 | 5,540 | 5,580 | -40 | -0.7% | 304,800 |
| 2014/02/14 | 5,740 | 5,770 | 5,580 | 5,620 | -100 | -1.7% | 607,800 |
| 2014/02/13 | 5,860 | 5,870 | 5,710 | 5,720 | -160 | -2.7% | 357,800 |
| 2014/02/12 | 5,890 | 5,940 | 5,850 | 5,880 | +30 | +0.5% | 375,600 |
| 2014/02/10 | 5,930 | 5,950 | 5,780 | 5,850 | +10 | +0.2% | 370,400 |
| 2014/02/07 | 6,020 | 6,040 | 5,770 | 5,840 | -140 | -2.3% | 772,000 |
| 2014/02/06 | 5,870 | 6,200 | 5,800 | 5,980 | +710 | +13.5% | 2,151,500 |
| 2014/02/05 | 5,270 | 5,370 | 5,200 | 5,270 | +30 | +0.6% | 653,300 |
| 2014/02/04 | 5,400 | 5,460 | 5,230 | 5,240 | -430 | -7.6% | 860,300 |
| 2014/02/03 | 5,670 | 5,710 | 5,620 | 5,670 | -20 | -0.4% | 405,700 |
| 2014/01/31 | 5,720 | 5,720 | 5,630 | 5,690 | +50 | +0.9% | 338,400 |
| 2014/01/30 | 5,660 | 5,700 | 5,590 | 5,640 | -120 | -2.1% | 364,600 |
| 2014/01/29 | 5,710 | 5,760 | 5,670 | 5,760 | +160 | +2.9% | 368,800 |
| 2014/01/28 | 5,710 | 5,750 | 5,590 | 5,600 | -40 | -0.7% | 492,900 |
| 2014/01/27 | 5,760 | 5,760 | 5,600 | 5,640 | -190 | -3.3% | 492,200 |
| 2014/01/24 | 6,020 | 6,020 | 5,790 | 5,830 | -190 | -3.2% | 626,300 |
2601～
2650
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
