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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 3,790 | 3,810 | 3,765 | 3,765 | -20 | -0.5% | 98,300 |
| 2012/10/26 | 3,795 | 3,800 | 3,770 | 3,785 | -5 | -0.1% | 151,800 |
| 2012/10/25 | 3,725 | 3,795 | 3,705 | 3,790 | +80 | +2.2% | 173,500 |
| 2012/10/24 | 3,695 | 3,740 | 3,695 | 3,710 | -25 | -0.7% | 121,200 |
| 2012/10/23 | 3,755 | 3,755 | 3,720 | 3,735 | -15 | -0.4% | 133,300 |
| 2012/10/22 | 3,655 | 3,750 | 3,650 | 3,750 | +45 | +1.2% | 186,400 |
| 2012/10/19 | 3,715 | 3,725 | 3,680 | 3,705 | -35 | -0.9% | 151,600 |
| 2012/10/18 | 3,740 | 3,745 | 3,700 | 3,740 | +45 | +1.2% | 159,200 |
| 2012/10/17 | 3,620 | 3,730 | 3,620 | 3,695 | +55 | +1.5% | 205,000 |
| 2012/10/16 | 3,615 | 3,660 | 3,605 | 3,640 | +35 | +1% | 260,200 |
| 2012/10/15 | 3,615 | 3,645 | 3,600 | 3,605 | -5 | -0.1% | 203,500 |
| 2012/10/12 | 3,670 | 3,725 | 3,610 | 3,610 | -70 | -1.9% | 342,800 |
| 2012/10/11 | 3,675 | 3,685 | 3,650 | 3,680 | -45 | -1.2% | 415,700 |
| 2012/10/10 | 3,805 | 3,835 | 3,695 | 3,725 | -15 | -0.4% | 486,700 |
| 2012/10/09 | 3,705 | 3,760 | 3,700 | 3,740 | +30 | +0.8% | 257,100 |
| 2012/10/05 | 3,770 | 3,770 | 3,710 | 3,710 | -30 | -0.8% | 157,900 |
| 2012/10/04 | 3,720 | 3,745 | 3,695 | 3,740 | +35 | +0.9% | 110,800 |
| 2012/10/03 | 3,750 | 3,790 | 3,700 | 3,705 | +5 | +0.1% | 163,700 |
| 2012/10/02 | 3,740 | 3,760 | 3,670 | 3,700 | -5 | -0.1% | 120,100 |
| 2012/10/01 | 3,750 | 3,755 | 3,655 | 3,705 | -50 | -1.3% | 205,700 |
| 2012/09/28 | 3,790 | 3,790 | 3,710 | 3,755 | +15 | +0.4% | 320,600 |
| 2012/09/27 | 3,645 | 3,740 | 3,640 | 3,740 | +55 | +1.5% | 159,200 |
| 2012/09/26 | 3,670 | 3,715 | 3,650 | 3,685 | -50 | -1.3% | 243,500 |
| 2012/09/25 | 3,795 | 3,795 | 3,705 | 3,735 | ±0 | ±0% | 181,400 |
| 2012/09/24 | 3,680 | 3,755 | 3,680 | 3,735 | +15 | +0.4% | 175,400 |
| 2012/09/21 | 3,725 | 3,765 | 3,705 | 3,720 | +65 | +1.8% | 253,900 |
| 2012/09/20 | 3,675 | 3,705 | 3,645 | 3,655 | -35 | -0.9% | 147,700 |
| 2012/09/19 | 3,650 | 3,695 | 3,645 | 3,690 | +45 | +1.2% | 200,600 |
| 2012/09/18 | 3,745 | 3,755 | 3,640 | 3,645 | -95 | -2.5% | 306,900 |
| 2012/09/14 | 3,795 | 3,795 | 3,725 | 3,740 | -50 | -1.3% | 331,800 |
| 2012/09/13 | 3,720 | 3,790 | 3,710 | 3,790 | +70 | +1.9% | 271,200 |
| 2012/09/12 | 3,585 | 3,720 | 3,585 | 3,720 | +150 | +4.2% | 247,400 |
| 2012/09/11 | 3,505 | 3,570 | 3,490 | 3,570 | +25 | +0.7% | 98,800 |
| 2012/09/10 | 3,560 | 3,565 | 3,530 | 3,545 | -35 | -1% | 147,600 |
| 2012/09/07 | 3,515 | 3,580 | 3,510 | 3,580 | +145 | +4.2% | 294,700 |
| 2012/09/06 | 3,455 | 3,465 | 3,410 | 3,435 | -60 | -1.7% | 483,900 |
| 2012/09/05 | 3,500 | 3,515 | 3,460 | 3,495 | -30 | -0.9% | 321,300 |
| 2012/09/04 | 3,570 | 3,580 | 3,505 | 3,525 | -90 | -2.5% | 250,000 |
| 2012/09/03 | 3,610 | 3,650 | 3,605 | 3,615 | +25 | +0.7% | 139,300 |
| 2012/08/31 | 3,635 | 3,635 | 3,585 | 3,590 | -50 | -1.4% | 251,000 |
| 2012/08/30 | 3,660 | 3,675 | 3,630 | 3,640 | -60 | -1.6% | 195,800 |
| 2012/08/29 | 3,700 | 3,735 | 3,655 | 3,700 | -10 | -0.3% | 225,800 |
| 2012/08/28 | 3,740 | 3,780 | 3,705 | 3,710 | +15 | +0.4% | 338,500 |
| 2012/08/27 | 3,685 | 3,725 | 3,620 | 3,695 | +150 | +4.2% | 333,400 |
| 2012/08/24 | 3,590 | 3,590 | 3,525 | 3,545 | -40 | -1.1% | 116,700 |
| 2012/08/23 | 3,580 | 3,590 | 3,560 | 3,585 | +5 | +0.1% | 101,100 |
| 2012/08/22 | 3,550 | 3,585 | 3,540 | 3,580 | +55 | +1.6% | 134,800 |
| 2012/08/21 | 3,560 | 3,560 | 3,525 | 3,525 | -15 | -0.4% | 104,700 |
| 2012/08/20 | 3,565 | 3,570 | 3,530 | 3,540 | -20 | -0.6% | 98,400 |
| 2012/08/17 | 3,525 | 3,560 | 3,520 | 3,560 | +45 | +1.3% | 174,200 |
2951～
3000
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
