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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 7,712 | 7,769 | 7,633 | 7,636 | +49 | +0.6% | 573,800 |
| 2023/11/13 | 7,599 | 7,673 | 7,495 | 7,587 | +138 | +1.9% | 553,700 |
| 2023/11/10 | 7,643 | 7,717 | 7,439 | 7,449 | -302 | -3.9% | 791,800 |
| 2023/11/09 | 7,595 | 7,774 | 7,416 | 7,751 | +255 | +3.4% | 1,553,200 |
| 2023/11/08 | 7,448 | 7,524 | 7,412 | 7,496 | +51 | +0.7% | 763,800 |
| 2023/11/07 | 7,516 | 7,572 | 7,422 | 7,445 | -121 | -1.6% | 631,100 |
| 2023/11/06 | 7,555 | 7,663 | 7,513 | 7,566 | +189 | +2.6% | 743,600 |
| 2023/11/02 | 7,342 | 7,415 | 7,277 | 7,377 | +69 | +0.9% | 417,900 |
| 2023/11/01 | 7,377 | 7,418 | 7,270 | 7,308 | +155 | +2.2% | 539,600 |
| 2023/10/31 | 7,000 | 7,187 | 6,958 | 7,153 | +218 | +3.1% | 596,700 |
| 2023/10/30 | 6,860 | 6,951 | 6,820 | 6,935 | +39 | +0.6% | 459,200 |
| 2023/10/27 | 6,773 | 6,896 | 6,725 | 6,896 | +176 | +2.6% | 414,500 |
| 2023/10/26 | 6,800 | 6,833 | 6,708 | 6,720 | -180 | -2.6% | 516,900 |
| 2023/10/25 | 7,030 | 7,034 | 6,893 | 6,900 | -97 | -1.4% | 532,900 |
| 2023/10/24 | 7,000 | 7,022 | 6,837 | 6,997 | +4 | +0.1% | 519,900 |
| 2023/10/23 | 7,037 | 7,061 | 6,973 | 6,993 | -63 | -0.9% | 373,300 |
| 2023/10/20 | 7,010 | 7,095 | 6,961 | 7,056 | -7 | -0.1% | 433,300 |
| 2023/10/19 | 7,060 | 7,119 | 7,047 | 7,063 | -52 | -0.7% | 424,100 |
| 2023/10/18 | 7,182 | 7,188 | 7,016 | 7,115 | -32 | -0.4% | 449,400 |
| 2023/10/17 | 7,170 | 7,250 | 7,141 | 7,147 | +105 | +1.5% | 553,700 |
| 2023/10/16 | 7,214 | 7,218 | 7,034 | 7,042 | -229 | -3.1% | 711,900 |
| 2023/10/13 | 7,270 | 7,343 | 7,220 | 7,271 | -115 | -1.6% | 589,600 |
| 2023/10/12 | 7,328 | 7,387 | 7,305 | 7,386 | +35 | +0.5% | 478,500 |
| 2023/10/11 | 7,350 | 7,408 | 7,313 | 7,351 | +3 | ±0% | 685,400 |
| 2023/10/10 | 7,308 | 7,378 | 7,291 | 7,348 | +62 | +0.9% | 403,600 |
| 2023/10/06 | 7,344 | 7,381 | 7,275 | 7,286 | -74 | -1% | 601,900 |
| 2023/10/05 | 7,225 | 7,371 | 7,162 | 7,360 | +143 | +2% | 769,900 |
| 2023/10/04 | 7,050 | 7,236 | 7,040 | 7,217 | +132 | +1.9% | 774,100 |
| 2023/10/03 | 7,154 | 7,179 | 7,054 | 7,085 | -9 | -0.1% | 513,000 |
| 2023/10/02 | 7,133 | 7,142 | 7,037 | 7,094 | -39 | -0.5% | 922,400 |
| 2023/09/29 | 7,179 | 7,179 | 7,078 | 7,133 | +8 | +0.1% | 712,600 |
| 2023/09/28 | 7,214 | 7,245 | 7,059 | 7,125 | -210 | -2.9% | 1,027,200 |
| 2023/09/27 | 7,351 | 7,389 | 7,253 | 7,335 | -80 | -1.1% | 1,420,700 |
| 2023/09/26 | 7,490 | 7,490 | 7,396 | 7,415 | -80 | -1.1% | 661,600 |
| 2023/09/25 | 7,476 | 7,495 | 7,438 | 7,495 | +70 | +0.9% | 321,800 |
| 2023/09/22 | 7,370 | 7,495 | 7,351 | 7,425 | +19 | +0.3% | 600,000 |
| 2023/09/21 | 7,460 | 7,514 | 7,384 | 7,406 | -89 | -1.2% | 643,200 |
| 2023/09/20 | 7,602 | 7,651 | 7,477 | 7,495 | -187 | -2.4% | 900,200 |
| 2023/09/19 | 7,702 | 7,747 | 7,610 | 7,682 | +20 | +0.3% | 698,600 |
| 2023/09/15 | 7,615 | 7,703 | 7,531 | 7,662 | +22 | +0.3% | 895,500 |
| 2023/09/14 | 7,645 | 7,668 | 7,584 | 7,640 | +9 | +0.1% | 664,600 |
| 2023/09/13 | 7,653 | 7,699 | 7,606 | 7,631 | -29 | -0.4% | 380,000 |
| 2023/09/12 | 7,601 | 7,661 | 7,581 | 7,660 | +37 | +0.5% | 375,700 |
| 2023/09/11 | 7,650 | 7,704 | 7,590 | 7,623 | -32 | -0.4% | 303,800 |
| 2023/09/08 | 7,643 | 7,730 | 7,625 | 7,655 | -81 | -1% | 533,600 |
| 2023/09/07 | 7,734 | 7,744 | 7,651 | 7,736 | -79 | -1% | 595,200 |
| 2023/09/06 | 7,839 | 7,911 | 7,813 | 7,815 | -37 | -0.5% | 475,000 |
| 2023/09/05 | 7,850 | 7,894 | 7,801 | 7,852 | -10 | -0.1% | 400,600 |
| 2023/09/04 | 7,940 | 7,940 | 7,846 | 7,862 | -2 | ±0% | 636,000 |
| 2023/09/01 | 7,821 | 7,870 | 7,805 | 7,864 | +113 | +1.5% | 571,100 |
251～
300
件表示中 / 3585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 | 313,200円 | +10.5% | +10.6% | 0.96% | 35.51倍 | 4.43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 | 1,227,000円 | -3.1% | +34.6% | 1.14% | 19.82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 | 146,900円 | +0.8% | -26.5% | 3.40% | 29.15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 | 848,600円 | +1.0% | +3.4% | 1.77% | 14.09倍 | 1.95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
