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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 5,340 | 5,380 | 5,230 | 5,280 | -160 | -2.9% | 245,400 |
| 2011/02/02 | 5,470 | 5,480 | 5,410 | 5,440 | +40 | +0.7% | 115,600 |
| 2011/02/01 | 5,400 | 5,410 | 5,350 | 5,400 | +40 | +0.7% | 95,300 |
| 2011/01/31 | 5,360 | 5,370 | 5,320 | 5,360 | -60 | -1.1% | 102,300 |
| 2011/01/28 | 5,470 | 5,490 | 5,400 | 5,420 | -80 | -1.5% | 106,800 |
| 2011/01/27 | 5,460 | 5,530 | 5,450 | 5,500 | +20 | +0.4% | 125,600 |
| 2011/01/26 | 5,480 | 5,540 | 5,460 | 5,480 | -60 | -1.1% | 108,000 |
| 2011/01/25 | 5,550 | 5,560 | 5,470 | 5,540 | +50 | +0.9% | 127,800 |
| 2011/01/24 | 5,520 | 5,520 | 5,440 | 5,490 | +30 | +0.5% | 115,200 |
| 2011/01/21 | 5,590 | 5,590 | 5,450 | 5,460 | -120 | -2.2% | 167,100 |
| 2011/01/20 | 5,530 | 5,620 | 5,490 | 5,580 | +40 | +0.7% | 169,700 |
| 2011/01/19 | 5,390 | 5,540 | 5,320 | 5,540 | +150 | +2.8% | 217,900 |
| 2011/01/18 | 5,420 | 5,470 | 5,390 | 5,390 | -100 | -1.8% | 191,000 |
| 2011/01/17 | 5,550 | 5,570 | 5,460 | 5,490 | -90 | -1.6% | 131,200 |
| 2011/01/14 | 5,590 | 5,630 | 5,560 | 5,580 | -30 | -0.5% | 205,400 |
| 2011/01/13 | 5,600 | 5,640 | 5,590 | 5,610 | +10 | +0.2% | 117,100 |
| 2011/01/12 | 5,690 | 5,700 | 5,600 | 5,600 | -80 | -1.4% | 148,300 |
| 2011/01/11 | 5,610 | 5,700 | 5,580 | 5,680 | ±0 | ±0% | 170,300 |
| 2011/01/07 | 5,580 | 5,700 | 5,570 | 5,680 | +110 | +2% | 139,100 |
| 2011/01/06 | 5,590 | 5,590 | 5,550 | 5,570 | -10 | -0.2% | 106,100 |
| 2011/01/05 | 5,610 | 5,610 | 5,550 | 5,580 | -60 | -1.1% | 93,400 |
| 2011/01/04 | 5,660 | 5,680 | 5,600 | 5,640 | +10 | +0.2% | 73,500 |
| 2010/12/30 | 5,630 | 5,660 | 5,590 | 5,630 | +10 | +0.2% | 94,900 |
| 2010/12/29 | 5,630 | 5,640 | 5,560 | 5,620 | -20 | -0.4% | 67,100 |
| 2010/12/28 | 5,670 | 5,670 | 5,640 | 5,640 | -20 | -0.4% | 49,400 |
| 2010/12/27 | 5,630 | 5,670 | 5,620 | 5,660 | +30 | +0.5% | 79,000 |
| 2010/12/24 | 5,600 | 5,640 | 5,590 | 5,630 | ±0 | ±0% | 118,400 |
| 2010/12/22 | 5,600 | 5,630 | 5,580 | 5,630 | +30 | +0.5% | 152,400 |
| 2010/12/21 | 5,550 | 5,670 | 5,540 | 5,600 | +100 | +1.8% | 191,300 |
| 2010/12/20 | 5,540 | 5,540 | 5,470 | 5,500 | -40 | -0.7% | 153,800 |
| 2010/12/17 | 5,370 | 5,560 | 5,370 | 5,540 | +170 | +3.2% | 236,700 |
| 2010/12/16 | 5,410 | 5,430 | 5,350 | 5,370 | -60 | -1.1% | 133,700 |
| 2010/12/15 | 5,450 | 5,450 | 5,410 | 5,430 | +30 | +0.6% | 119,100 |
| 2010/12/14 | 5,400 | 5,470 | 5,390 | 5,400 | -20 | -0.4% | 175,000 |
| 2010/12/13 | 5,420 | 5,450 | 5,410 | 5,420 | -20 | -0.4% | 121,200 |
| 2010/12/10 | 5,510 | 5,510 | 5,410 | 5,440 | -20 | -0.4% | 209,600 |
| 2010/12/09 | 5,520 | 5,540 | 5,400 | 5,460 | -30 | -0.5% | 136,500 |
| 2010/12/08 | 5,370 | 5,490 | 5,370 | 5,490 | +100 | +1.9% | 150,300 |
| 2010/12/07 | 5,360 | 5,390 | 5,340 | 5,390 | +20 | +0.4% | 106,600 |
| 2010/12/06 | 5,400 | 5,400 | 5,330 | 5,370 | -30 | -0.6% | 128,400 |
| 2010/12/03 | 5,400 | 5,420 | 5,350 | 5,400 | +20 | +0.4% | 87,100 |
| 2010/12/02 | 5,420 | 5,420 | 5,340 | 5,380 | -10 | -0.2% | 190,700 |
| 2010/12/01 | 5,330 | 5,410 | 5,330 | 5,390 | +50 | +0.9% | 102,600 |
| 2010/11/30 | 5,430 | 5,440 | 5,310 | 5,340 | -130 | -2.4% | 244,700 |
| 2010/11/29 | 5,340 | 5,480 | 5,330 | 5,470 | +110 | +2.1% | 162,000 |
| 2010/11/26 | 5,390 | 5,410 | 5,340 | 5,360 | ±0 | ±0% | 94,300 |
| 2010/11/25 | 5,440 | 5,440 | 5,340 | 5,360 | -80 | -1.5% | 312,700 |
| 2010/11/24 | 5,420 | 5,470 | 5,390 | 5,440 | -80 | -1.4% | 103,300 |
| 2010/11/22 | 5,520 | 5,570 | 5,490 | 5,520 | +10 | +0.2% | 120,100 |
| 2010/11/19 | 5,600 | 5,620 | 5,500 | 5,510 | -50 | -0.9% | 97,600 |
3251～
3300
件表示中 / 3457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 | 274,800円 | +10.5% | +10.6% | 1.09% | 31.15倍 | 3.97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 |
| ＴＤＫ | 726,200円 | +0.1% | +2.7% | 1.65% | 21.52倍 | 1.61倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 186,800円 | +2.3% | +10.2% | 2.68% | 23.49倍 | 0.82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 |
| 安川電 | 630,800円 | +0.8% | +7.1% | 1.08% | 30.53倍 | 4.13倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| スクリン | 1,565,000円 | +10.9% | +6.1% | 1.43% | 21.10倍 | 4.08倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
