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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 5,460 | 5,560 | 5,430 | 5,560 | +100 | +1.8% | 93,500 |
| 2010/11/17 | 5,360 | 5,470 | 5,320 | 5,460 | +90 | +1.7% | 120,500 |
| 2010/11/16 | 5,510 | 5,530 | 5,330 | 5,370 | -130 | -2.4% | 242,100 |
| 2010/11/15 | 5,560 | 5,560 | 5,460 | 5,500 | -20 | -0.4% | 134,700 |
| 2010/11/12 | 5,510 | 5,560 | 5,500 | 5,520 | -10 | -0.2% | 123,900 |
| 2010/11/11 | 5,540 | 5,560 | 5,500 | 5,530 | -20 | -0.4% | 92,500 |
| 2010/11/10 | 5,540 | 5,570 | 5,490 | 5,550 | +30 | +0.5% | 112,000 |
| 2010/11/09 | 5,540 | 5,590 | 5,500 | 5,520 | -70 | -1.3% | 134,600 |
| 2010/11/08 | 5,520 | 5,600 | 5,490 | 5,590 | +100 | +1.8% | 130,700 |
| 2010/11/05 | 5,600 | 5,600 | 5,360 | 5,490 | -160 | -2.8% | 480,800 |
| 2010/11/04 | 5,680 | 5,700 | 5,600 | 5,650 | -20 | -0.4% | 162,700 |
| 2010/11/02 | 5,490 | 5,690 | 5,490 | 5,670 | +200 | +3.7% | 181,700 |
| 2010/11/01 | 5,500 | 5,560 | 5,420 | 5,470 | -50 | -0.9% | 81,100 |
| 2010/10/29 | 5,550 | 5,550 | 5,440 | 5,520 | -80 | -1.4% | 130,900 |
| 2010/10/28 | 5,540 | 5,720 | 5,520 | 5,600 | +160 | +2.9% | 313,400 |
| 2010/10/27 | 5,420 | 5,460 | 5,370 | 5,440 | +90 | +1.7% | 82,500 |
| 2010/10/26 | 5,340 | 5,410 | 5,300 | 5,350 | -40 | -0.7% | 183,300 |
| 2010/10/25 | 5,400 | 5,450 | 5,380 | 5,390 | -40 | -0.7% | 117,200 |
| 2010/10/22 | 5,360 | 5,480 | 5,360 | 5,430 | +40 | +0.7% | 144,100 |
| 2010/10/21 | 5,420 | 5,460 | 5,340 | 5,390 | -50 | -0.9% | 139,700 |
| 2010/10/20 | 5,460 | 5,470 | 5,410 | 5,440 | -80 | -1.4% | 128,600 |
| 2010/10/19 | 5,520 | 5,560 | 5,470 | 5,520 | -70 | -1.3% | 120,600 |
| 2010/10/18 | 5,480 | 5,600 | 5,470 | 5,590 | +110 | +2% | 105,300 |
| 2010/10/15 | 5,630 | 5,640 | 5,470 | 5,480 | -230 | -4% | 220,100 |
| 2010/10/14 | 5,770 | 5,790 | 5,710 | 5,710 | +10 | +0.2% | 86,200 |
| 2010/10/13 | 5,640 | 5,720 | 5,630 | 5,700 | +50 | +0.9% | 104,800 |
| 2010/10/12 | 5,710 | 5,750 | 5,620 | 5,650 | ±0 | ±0% | 179,300 |
| 2010/10/08 | 5,780 | 5,830 | 5,650 | 5,650 | -210 | -3.6% | 125,300 |
| 2010/10/07 | 5,820 | 5,860 | 5,790 | 5,860 | +40 | +0.7% | 82,800 |
| 2010/10/06 | 5,900 | 5,900 | 5,790 | 5,820 | -30 | -0.5% | 127,000 |
| 2010/10/05 | 5,840 | 5,890 | 5,740 | 5,850 | -30 | -0.5% | 118,200 |
| 2010/10/04 | 5,880 | 5,920 | 5,830 | 5,880 | +20 | +0.3% | 68,600 |
| 2010/10/01 | 5,830 | 5,910 | 5,790 | 5,860 | +70 | +1.2% | 108,900 |
| 2010/09/30 | 5,870 | 5,920 | 5,760 | 5,790 | -80 | -1.4% | 86,800 |
| 2010/09/29 | 5,790 | 5,900 | 5,790 | 5,870 | +100 | +1.7% | 96,600 |
| 2010/09/28 | 5,840 | 6,010 | 5,750 | 5,770 | -80 | -1.4% | 202,900 |
| 2010/09/27 | 5,720 | 5,860 | 5,660 | 5,850 | +190 | +3.4% | 131,300 |
| 2010/09/24 | 5,760 | 5,800 | 5,650 | 5,660 | -130 | -2.2% | 200,600 |
| 2010/09/22 | 5,820 | 5,850 | 5,750 | 5,790 | -20 | -0.3% | 96,800 |
| 2010/09/21 | 5,840 | 5,890 | 5,800 | 5,810 | +40 | +0.7% | 117,100 |
| 2010/09/17 | 5,740 | 5,830 | 5,720 | 5,770 | +60 | +1.1% | 145,500 |
| 2010/09/16 | 5,750 | 5,770 | 5,680 | 5,710 | -40 | -0.7% | 88,900 |
| 2010/09/15 | 5,690 | 5,820 | 5,630 | 5,750 | +70 | +1.2% | 150,800 |
| 2010/09/14 | 5,540 | 5,710 | 5,490 | 5,680 | +170 | +3.1% | 261,900 |
| 2010/09/13 | 5,550 | 5,570 | 5,470 | 5,510 | -30 | -0.5% | 104,100 |
| 2010/09/10 | 5,460 | 5,640 | 5,440 | 5,540 | +140 | +2.6% | 174,500 |
| 2010/09/09 | 5,440 | 5,480 | 5,380 | 5,400 | -40 | -0.7% | 79,400 |
| 2010/09/08 | 5,440 | 5,480 | 5,390 | 5,440 | -20 | -0.4% | 109,000 |
| 2010/09/07 | 5,490 | 5,500 | 5,430 | 5,460 | -60 | -1.1% | 79,700 |
| 2010/09/06 | 5,530 | 5,550 | 5,450 | 5,520 | +50 | +0.9% | 73,000 |
3301～
3350
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
