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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 6,190 | 6,420 | 6,190 | 6,410 | +180 | +2.9% | 368,000 |
| 2013/11/05 | 6,300 | 6,330 | 6,160 | 6,230 | +10 | +0.2% | 394,500 |
| 2013/11/01 | 6,450 | 6,450 | 6,200 | 6,220 | -250 | -3.9% | 289,900 |
| 2013/10/31 | 6,510 | 6,630 | 6,460 | 6,470 | -10 | -0.2% | 420,500 |
| 2013/10/30 | 6,510 | 6,550 | 6,370 | 6,480 | +10 | +0.2% | 986,900 |
| 2013/10/29 | 6,530 | 6,530 | 6,400 | 6,470 | -10 | -0.2% | 241,700 |
| 2013/10/28 | 6,400 | 6,500 | 6,340 | 6,480 | +180 | +2.9% | 315,400 |
| 2013/10/25 | 6,390 | 6,440 | 6,290 | 6,300 | -120 | -1.9% | 461,900 |
| 2013/10/24 | 6,320 | 6,430 | 6,220 | 6,420 | +50 | +0.8% | 516,000 |
| 2013/10/23 | 6,630 | 6,670 | 6,360 | 6,370 | -260 | -3.9% | 365,500 |
| 2013/10/22 | 6,680 | 6,680 | 6,590 | 6,630 | -40 | -0.6% | 234,300 |
| 2013/10/21 | 6,660 | 6,670 | 6,600 | 6,670 | +40 | +0.6% | 129,600 |
| 2013/10/18 | 6,650 | 6,680 | 6,600 | 6,630 | +40 | +0.6% | 244,100 |
| 2013/10/17 | 6,500 | 6,600 | 6,500 | 6,590 | +130 | +2% | 247,300 |
| 2013/10/16 | 6,380 | 6,470 | 6,350 | 6,460 | +60 | +0.9% | 145,200 |
| 2013/10/15 | 6,440 | 6,470 | 6,370 | 6,400 | -60 | -0.9% | 189,800 |
| 2013/10/11 | 6,400 | 6,480 | 6,390 | 6,460 | +130 | +2.1% | 253,100 |
| 2013/10/10 | 6,310 | 6,400 | 6,280 | 6,330 | +60 | +1% | 369,700 |
| 2013/10/09 | 6,230 | 6,270 | 6,180 | 6,270 | +30 | +0.5% | 361,700 |
| 2013/10/08 | 6,150 | 6,270 | 6,090 | 6,240 | +100 | +1.6% | 373,900 |
| 2013/10/07 | 6,230 | 6,280 | 6,130 | 6,140 | -90 | -1.4% | 353,200 |
| 2013/10/04 | 6,300 | 6,320 | 6,230 | 6,230 | -120 | -1.9% | 320,400 |
| 2013/10/03 | 6,320 | 6,370 | 6,240 | 6,350 | +140 | +2.3% | 339,000 |
| 2013/10/02 | 6,280 | 6,300 | 6,150 | 6,210 | -90 | -1.4% | 488,000 |
| 2013/10/01 | 6,270 | 6,340 | 6,250 | 6,300 | +40 | +0.6% | 220,600 |
| 2013/09/30 | 6,300 | 6,370 | 6,230 | 6,260 | -140 | -2.2% | 315,200 |
| 2013/09/27 | 6,620 | 6,620 | 6,320 | 6,400 | -250 | -3.8% | 492,500 |
| 2013/09/26 | 6,370 | 6,650 | 6,220 | 6,650 | +320 | +5.1% | 605,500 |
| 2013/09/25 | 6,190 | 6,340 | 6,160 | 6,330 | +230 | +3.8% | 403,300 |
| 2013/09/24 | 6,150 | 6,150 | 6,080 | 6,100 | -100 | -1.6% | 358,500 |
| 2013/09/20 | 6,250 | 6,280 | 6,170 | 6,200 | -20 | -0.3% | 346,300 |
| 2013/09/19 | 6,300 | 6,310 | 6,130 | 6,220 | -40 | -0.6% | 500,300 |
| 2013/09/18 | 6,210 | 6,280 | 6,170 | 6,260 | +90 | +1.5% | 207,700 |
| 2013/09/17 | 6,190 | 6,270 | 6,160 | 6,170 | ±0 | ±0% | 230,900 |
| 2013/09/13 | 6,210 | 6,230 | 6,100 | 6,170 | -40 | -0.6% | 691,400 |
| 2013/09/12 | 6,290 | 6,290 | 6,170 | 6,210 | -100 | -1.6% | 524,000 |
| 2013/09/11 | 6,210 | 6,310 | 6,190 | 6,310 | +60 | +1% | 436,500 |
| 2013/09/10 | 6,150 | 6,260 | 6,090 | 6,250 | +200 | +3.3% | 480,200 |
| 2013/09/09 | 6,010 | 6,070 | 5,990 | 6,050 | +180 | +3.1% | 306,500 |
| 2013/09/06 | 5,760 | 5,880 | 5,760 | 5,870 | +140 | +2.4% | 413,200 |
| 2013/09/05 | 5,840 | 5,880 | 5,700 | 5,730 | -90 | -1.5% | 291,800 |
| 2013/09/04 | 5,800 | 5,880 | 5,780 | 5,820 | -90 | -1.5% | 378,400 |
| 2013/09/03 | 5,860 | 5,950 | 5,860 | 5,910 | +80 | +1.4% | 335,400 |
| 2013/09/02 | 5,760 | 5,840 | 5,710 | 5,830 | +120 | +2.1% | 125,600 |
| 2013/08/30 | 5,810 | 5,830 | 5,660 | 5,710 | -50 | -0.9% | 352,100 |
| 2013/08/29 | 5,820 | 5,830 | 5,700 | 5,760 | -60 | -1% | 286,700 |
| 2013/08/28 | 5,700 | 5,860 | 5,700 | 5,820 | -10 | -0.2% | 252,200 |
| 2013/08/27 | 5,880 | 5,890 | 5,740 | 5,830 | -110 | -1.9% | 348,600 |
| 2013/08/26 | 5,940 | 5,960 | 5,850 | 5,940 | +40 | +0.7% | 253,000 |
| 2013/08/23 | 5,820 | 5,920 | 5,770 | 5,900 | +220 | +3.9% | 439,400 |
2701～
2750
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
