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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 6,100 | 6,120 | 6,020 | 6,020 | -70 | -1.1% | 337,600 |
| 2014/01/22 | 6,090 | 6,140 | 6,030 | 6,090 | +30 | +0.5% | 426,400 |
| 2014/01/21 | 6,120 | 6,170 | 6,060 | 6,060 | -30 | -0.5% | 606,300 |
| 2014/01/20 | 6,200 | 6,210 | 6,090 | 6,090 | -120 | -1.9% | 155,300 |
| 2014/01/17 | 6,170 | 6,230 | 6,160 | 6,210 | +30 | +0.5% | 192,800 |
| 2014/01/16 | 6,240 | 6,280 | 6,170 | 6,180 | -80 | -1.3% | 295,900 |
| 2014/01/15 | 6,270 | 6,320 | 6,210 | 6,260 | +70 | +1.1% | 454,300 |
| 2014/01/14 | 6,240 | 6,270 | 6,160 | 6,190 | -130 | -2.1% | 375,200 |
| 2014/01/10 | 6,310 | 6,340 | 6,240 | 6,320 | -20 | -0.3% | 350,300 |
| 2014/01/09 | 6,250 | 6,340 | 6,230 | 6,340 | +140 | +2.3% | 397,700 |
| 2014/01/08 | 6,190 | 6,200 | 6,110 | 6,200 | +50 | +0.8% | 229,800 |
| 2014/01/07 | 6,170 | 6,220 | 6,100 | 6,150 | -30 | -0.5% | 444,700 |
| 2014/01/06 | 6,240 | 6,260 | 6,140 | 6,180 | -30 | -0.5% | 377,000 |
| 2013/12/30 | 6,270 | 6,270 | 6,170 | 6,210 | +30 | +0.5% | 213,900 |
| 2013/12/27 | 6,160 | 6,200 | 6,080 | 6,180 | +90 | +1.5% | 255,600 |
| 2013/12/26 | 6,060 | 6,100 | 6,020 | 6,090 | +70 | +1.2% | 187,300 |
| 2013/12/25 | 5,980 | 6,030 | 5,960 | 6,020 | -40 | -0.7% | 314,500 |
| 2013/12/24 | 6,050 | 6,130 | 5,980 | 6,060 | -90 | -1.5% | 449,600 |
| 2013/12/20 | 6,160 | 6,190 | 6,120 | 6,150 | ±0 | ±0% | 516,100 |
| 2013/12/19 | 6,180 | 6,200 | 6,120 | 6,150 | +40 | +0.7% | 396,800 |
| 2013/12/18 | 6,040 | 6,130 | 6,030 | 6,110 | +60 | +1% | 542,100 |
| 2013/12/17 | 6,090 | 6,130 | 5,980 | 6,050 | -20 | -0.3% | 471,500 |
| 2013/12/16 | 6,170 | 6,200 | 6,050 | 6,070 | -190 | -3% | 541,100 |
| 2013/12/13 | 6,230 | 6,370 | 6,230 | 6,260 | -170 | -2.6% | 777,000 |
| 2013/12/12 | 6,430 | 6,460 | 6,390 | 6,430 | -20 | -0.3% | 145,200 |
| 2013/12/11 | 6,480 | 6,510 | 6,400 | 6,450 | -100 | -1.5% | 246,100 |
| 2013/12/10 | 6,560 | 6,570 | 6,510 | 6,550 | -40 | -0.6% | 159,000 |
| 2013/12/09 | 6,600 | 6,610 | 6,520 | 6,590 | +120 | +1.9% | 242,600 |
| 2013/12/06 | 6,450 | 6,490 | 6,410 | 6,470 | +100 | +1.6% | 213,300 |
| 2013/12/05 | 6,410 | 6,490 | 6,360 | 6,370 | -90 | -1.4% | 181,100 |
| 2013/12/04 | 6,550 | 6,600 | 6,460 | 6,460 | -170 | -2.6% | 289,900 |
| 2013/12/03 | 6,630 | 6,680 | 6,590 | 6,630 | -20 | -0.3% | 205,100 |
| 2013/12/02 | 6,630 | 6,680 | 6,590 | 6,650 | -10 | -0.2% | 201,900 |
| 2013/11/29 | 6,620 | 6,670 | 6,580 | 6,660 | +40 | +0.6% | 211,800 |
| 2013/11/28 | 6,630 | 6,650 | 6,550 | 6,620 | +100 | +1.5% | 130,800 |
| 2013/11/27 | 6,640 | 6,640 | 6,510 | 6,520 | -120 | -1.8% | 179,400 |
| 2013/11/26 | 6,610 | 6,680 | 6,610 | 6,640 | -50 | -0.7% | 157,700 |
| 2013/11/25 | 6,760 | 6,770 | 6,630 | 6,690 | -50 | -0.7% | 236,600 |
| 2013/11/22 | 6,650 | 6,750 | 6,590 | 6,740 | +140 | +2.1% | 376,900 |
| 2013/11/21 | 6,570 | 6,610 | 6,500 | 6,600 | +70 | +1.1% | 272,500 |
| 2013/11/20 | 6,560 | 6,600 | 6,500 | 6,530 | -40 | -0.6% | 126,600 |
| 2013/11/19 | 6,600 | 6,630 | 6,530 | 6,570 | -70 | -1.1% | 158,000 |
| 2013/11/18 | 6,670 | 6,680 | 6,600 | 6,640 | ±0 | ±0% | 187,900 |
| 2013/11/15 | 6,500 | 6,650 | 6,490 | 6,640 | +190 | +2.9% | 360,400 |
| 2013/11/14 | 6,370 | 6,480 | 6,330 | 6,450 | +130 | +2.1% | 227,300 |
| 2013/11/13 | 6,400 | 6,410 | 6,290 | 6,320 | -70 | -1.1% | 212,300 |
| 2013/11/12 | 6,370 | 6,410 | 6,330 | 6,390 | +60 | +0.9% | 273,800 |
| 2013/11/11 | 6,400 | 6,410 | 6,280 | 6,330 | +30 | +0.5% | 201,200 |
| 2013/11/08 | 6,240 | 6,320 | 6,220 | 6,300 | +50 | +0.8% | 403,200 |
| 2013/11/07 | 6,410 | 6,420 | 6,240 | 6,250 | -160 | -2.5% | 254,000 |
2651～
2700
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
