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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 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 |
| 2013/08/22 | 5,590 | 5,730 | 5,560 | 5,680 | +90 | +1.6% | 352,300 |
| 2013/08/21 | 5,560 | 5,660 | 5,540 | 5,590 | +30 | +0.5% | 510,600 |
| 2013/08/20 | 5,600 | 5,660 | 5,560 | 5,560 | -110 | -1.9% | 370,900 |
| 2013/08/19 | 5,590 | 5,680 | 5,560 | 5,670 | ±0 | ±0% | 489,300 |
| 2013/08/16 | 5,540 | 5,770 | 5,540 | 5,670 | +50 | +0.9% | 580,500 |
| 2013/08/15 | 5,800 | 5,810 | 5,580 | 5,620 | -240 | -4.1% | 532,300 |
| 2013/08/14 | 5,820 | 5,860 | 5,710 | 5,860 | +110 | +1.9% | 338,600 |
| 2013/08/13 | 5,780 | 5,800 | 5,660 | 5,750 | +40 | +0.7% | 356,700 |
| 2013/08/12 | 5,670 | 5,790 | 5,640 | 5,710 | -20 | -0.3% | 509,600 |
| 2013/08/09 | 5,930 | 5,950 | 5,680 | 5,730 | -160 | -2.7% | 705,300 |
| 2013/08/08 | 6,060 | 6,110 | 5,850 | 5,890 | -180 | -3% | 776,200 |
| 2013/08/07 | 6,400 | 6,400 | 6,060 | 6,070 | -610 | -9.1% | 1,042,800 |
| 2013/08/06 | 6,600 | 6,680 | 6,510 | 6,680 | +10 | +0.1% | 183,900 |
| 2013/08/05 | 6,680 | 6,720 | 6,620 | 6,670 | -40 | -0.6% | 199,800 |
| 2013/08/02 | 6,580 | 6,710 | 6,430 | 6,710 | +230 | +3.5% | 238,800 |
| 2013/08/01 | 6,330 | 6,480 | 6,310 | 6,480 | +150 | +2.4% | 170,000 |
| 2013/07/31 | 6,370 | 6,410 | 6,330 | 6,330 | -130 | -2% | 209,500 |
| 2013/07/30 | 6,370 | 6,490 | 6,270 | 6,460 | +90 | +1.4% | 308,900 |
| 2013/07/29 | 6,410 | 6,460 | 6,350 | 6,370 | -110 | -1.7% | 230,700 |
| 2013/07/26 | 6,560 | 6,590 | 6,430 | 6,480 | -220 | -3.3% | 562,200 |
| 2013/07/25 | 6,840 | 6,840 | 6,620 | 6,700 | -110 | -1.6% | 281,000 |
| 2013/07/24 | 6,810 | 6,850 | 6,730 | 6,810 | +10 | +0.1% | 270,500 |
| 2013/07/23 | 6,620 | 6,870 | 6,590 | 6,800 | +180 | +2.7% | 415,100 |
| 2013/07/22 | 6,700 | 6,730 | 6,520 | 6,620 | +10 | +0.2% | 304,400 |
| 2013/07/19 | 6,660 | 6,790 | 6,570 | 6,610 | ±0 | ±0% | 719,700 |
| 2013/07/18 | 6,360 | 6,660 | 6,360 | 6,610 | +350 | +5.6% | 657,000 |
| 2013/07/17 | 6,300 | 6,300 | 6,210 | 6,260 | ±0 | ±0% | 238,900 |
| 2013/07/16 | 6,270 | 6,360 | 6,200 | 6,260 | +20 | +0.3% | 381,100 |
| 2013/07/12 | 6,350 | 6,420 | 6,210 | 6,240 | -110 | -1.7% | 417,300 |
| 2013/07/11 | 6,380 | 6,500 | 6,300 | 6,350 | -30 | -0.5% | 252,700 |
| 2013/07/10 | 6,420 | 6,440 | 6,280 | 6,380 | ±0 | ±0% | 311,600 |
| 2013/07/09 | 6,490 | 6,550 | 6,270 | 6,380 | -60 | -0.9% | 408,800 |
| 2013/07/08 | 6,640 | 6,660 | 6,440 | 6,440 | -90 | -1.4% | 268,600 |
| 2013/07/05 | 6,450 | 6,540 | 6,390 | 6,530 | +100 | +1.6% | 214,600 |
| 2013/07/04 | 6,410 | 6,440 | 6,310 | 6,430 | -20 | -0.3% | 191,000 |
| 2013/07/03 | 6,540 | 6,540 | 6,400 | 6,450 | -50 | -0.8% | 237,400 |
| 2013/07/02 | 6,600 | 6,630 | 6,350 | 6,500 | ±0 | ±0% | 360,500 |
| 2013/07/01 | 6,500 | 6,500 | 6,400 | 6,500 | +10 | +0.2% | 215,700 |
| 2013/06/28 | 6,370 | 6,610 | 6,340 | 6,490 | +260 | +4.2% | 443,700 |
| 2013/06/27 | 6,150 | 6,260 | 6,060 | 6,230 | +100 | +1.6% | 218,300 |
| 2013/06/26 | 6,230 | 6,270 | 6,070 | 6,130 | -10 | -0.2% | 217,100 |
| 2013/06/25 | 6,130 | 6,180 | 6,010 | 6,140 | +90 | +1.5% | 243,600 |
| 2013/06/24 | 6,180 | 6,230 | 6,040 | 6,050 | -30 | -0.5% | 155,300 |
| 2013/06/21 | 5,830 | 6,100 | 5,790 | 6,080 | +80 | +1.3% | 768,000 |
| 2013/06/20 | 6,180 | 6,180 | 6,000 | 6,000 | -260 | -4.2% | 281,400 |
| 2013/06/19 | 6,350 | 6,380 | 6,170 | 6,260 | +70 | +1.1% | 184,900 |
| 2013/06/18 | 6,300 | 6,340 | 6,170 | 6,190 | -60 | -1% | 244,500 |
| 2013/06/17 | 5,930 | 6,260 | 5,880 | 6,250 | +130 | +2.1% | 311,300 |
2751～
2800
件表示中 / 3588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 | 319,400円 | +10.5% | +10.6% | 0.94% | 36.21倍 | 4.52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 |
| ニデック | 281,900円 | +6.5% | +23.4% | 1.42% | 17.51倍 | 2.03倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| 京セラ | 147,800円 | +0.8% | -26.5% | 3.38% | 29.33倍 | 0.65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 | 1,670,500円 | +12.4% | +26.8% | 1.72% | 20.36倍 | 9.96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 | 843,600円 | +1.0% | +3.4% | 1.78% | 14.01倍 | 1.94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
