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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 6,200 | 6,340 | 6,140 | 6,330 | -70 | -1.1% | 205,700 |
| 2013/06/11 | 6,550 | 6,560 | 6,300 | 6,400 | -90 | -1.4% | 259,600 |
| 2013/06/10 | 6,360 | 6,510 | 6,220 | 6,490 | +600 | +10.2% | 474,900 |
| 2013/06/07 | 5,830 | 5,990 | 5,730 | 5,890 | -140 | -2.3% | 354,000 |
| 2013/06/06 | 6,280 | 6,320 | 5,980 | 6,030 | -300 | -4.7% | 504,900 |
| 2013/06/05 | 6,420 | 6,590 | 6,330 | 6,330 | -150 | -2.3% | 311,700 |
| 2013/06/04 | 6,360 | 6,490 | 6,270 | 6,480 | +100 | +1.6% | 341,100 |
| 2013/06/03 | 6,630 | 6,630 | 6,370 | 6,380 | -290 | -4.3% | 378,100 |
| 2013/05/31 | 6,680 | 6,780 | 6,550 | 6,670 | +90 | +1.4% | 492,900 |
| 2013/05/30 | 6,600 | 6,860 | 6,490 | 6,580 | +20 | +0.3% | 592,700 |
| 2013/05/29 | 6,680 | 6,700 | 6,520 | 6,560 | -20 | -0.3% | 438,300 |
| 2013/05/28 | 6,580 | 6,740 | 6,560 | 6,580 | -100 | -1.5% | 394,500 |
| 2013/05/27 | 6,730 | 6,800 | 6,460 | 6,680 | -250 | -3.6% | 493,800 |
| 2013/05/24 | 6,930 | 7,010 | 6,660 | 6,930 | +90 | +1.3% | 890,000 |
| 2013/05/23 | 7,000 | 7,180 | 6,840 | 6,840 | -200 | -2.8% | 727,000 |
| 2013/05/22 | 6,900 | 7,070 | 6,890 | 7,040 | +150 | +2.2% | 601,600 |
| 2013/05/21 | 6,980 | 7,000 | 6,780 | 6,890 | -150 | -2.1% | 594,100 |
| 2013/05/20 | 7,100 | 7,140 | 7,000 | 7,040 | -40 | -0.6% | 433,500 |
| 2013/05/17 | 6,970 | 7,100 | 6,890 | 7,080 | +140 | +2% | 425,600 |
| 2013/05/16 | 6,880 | 6,950 | 6,750 | 6,940 | +130 | +1.9% | 659,000 |
| 2013/05/15 | 6,770 | 6,820 | 6,690 | 6,810 | +50 | +0.7% | 467,400 |
| 2013/05/14 | 6,780 | 6,790 | 6,620 | 6,760 | -20 | -0.3% | 363,000 |
| 2013/05/13 | 6,710 | 6,790 | 6,590 | 6,780 | +140 | +2.1% | 648,400 |
| 2013/05/10 | 6,630 | 6,710 | 6,530 | 6,640 | +140 | +2.2% | 565,200 |
| 2013/05/09 | 6,440 | 6,630 | 6,440 | 6,500 | +160 | +2.5% | 836,300 |
| 2013/05/08 | 6,030 | 6,380 | 6,030 | 6,340 | +310 | +5.1% | 671,800 |
| 2013/05/07 | 6,220 | 6,270 | 6,020 | 6,030 | -100 | -1.6% | 746,100 |
| 2013/05/02 | 6,130 | 6,240 | 6,080 | 6,130 | -20 | -0.3% | 543,600 |
| 2013/05/01 | 6,280 | 6,290 | 6,140 | 6,150 | -130 | -2.1% | 606,100 |
| 2013/04/30 | 6,350 | 6,420 | 6,240 | 6,280 | -70 | -1.1% | 663,800 |
| 2013/04/26 | 6,420 | 6,470 | 6,320 | 6,350 | -60 | -0.9% | 423,300 |
| 2013/04/25 | 6,410 | 6,490 | 6,380 | 6,410 | -20 | -0.3% | 382,500 |
| 2013/04/24 | 6,610 | 6,610 | 6,350 | 6,430 | -90 | -1.4% | 495,900 |
| 2013/04/23 | 6,520 | 6,570 | 6,440 | 6,520 | -40 | -0.6% | 310,600 |
| 2013/04/22 | 6,700 | 6,840 | 6,540 | 6,560 | -60 | -0.9% | 552,200 |
| 2013/04/19 | 6,630 | 6,660 | 6,530 | 6,620 | +60 | +0.9% | 316,400 |
| 2013/04/18 | 6,580 | 6,650 | 6,470 | 6,560 | -100 | -1.5% | 419,100 |
| 2013/04/17 | 6,640 | 6,710 | 6,600 | 6,660 | +120 | +1.8% | 377,900 |
| 2013/04/16 | 6,340 | 6,590 | 6,260 | 6,540 | +150 | +2.3% | 395,100 |
| 2013/04/15 | 6,340 | 6,420 | 6,310 | 6,390 | -50 | -0.8% | 321,500 |
| 2013/04/12 | 6,460 | 6,510 | 6,390 | 6,440 | -50 | -0.8% | 260,300 |
| 2013/04/11 | 6,470 | 6,560 | 6,410 | 6,490 | +100 | +1.6% | 399,200 |
| 2013/04/10 | 6,430 | 6,490 | 6,330 | 6,390 | ±0 | ±0% | 409,800 |
| 2013/04/09 | 6,530 | 6,560 | 6,320 | 6,390 | -70 | -1.1% | 438,100 |
| 2013/04/08 | 6,420 | 6,500 | 6,300 | 6,460 | +180 | +2.9% | 501,600 |
| 2013/04/05 | 6,200 | 6,290 | 6,090 | 6,280 | +350 | +5.9% | 524,700 |
| 2013/04/04 | 5,780 | 5,930 | 5,590 | 5,930 | +200 | +3.5% | 407,300 |
| 2013/04/03 | 5,510 | 5,730 | 5,490 | 5,730 | +270 | +4.9% | 296,900 |
| 2013/04/02 | 5,500 | 5,550 | 5,380 | 5,460 | -130 | -2.3% | 396,500 |
| 2013/04/01 | 5,860 | 5,870 | 5,580 | 5,590 | -200 | -3.5% | 203,100 |
2801～
2850
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
