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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 5,170 | 5,440 | 5,140 | 5,420 | +70 | +1.3% | 235,500 |
| 2011/03/16 | 5,150 | 5,420 | 5,110 | 5,350 | +445 | +9.1% | 307,400 |
| 2011/03/15 | 4,930 | 5,050 | 4,700 | 4,905 | -185 | -3.6% | 431,400 |
| 2011/03/14 | 5,130 | 5,220 | 5,020 | 5,090 | -280 | -5.2% | 135,900 |
| 2011/03/11 | 5,430 | 5,430 | 5,360 | 5,370 | -50 | -0.9% | 161,900 |
| 2011/03/10 | 5,480 | 5,490 | 5,400 | 5,420 | -60 | -1.1% | 101,900 |
| 2011/03/09 | 5,460 | 5,490 | 5,450 | 5,480 | +90 | +1.7% | 162,200 |
| 2011/03/08 | 5,360 | 5,420 | 5,360 | 5,390 | +70 | +1.3% | 100,700 |
| 2011/03/07 | 5,390 | 5,410 | 5,300 | 5,320 | -60 | -1.1% | 137,200 |
| 2011/03/04 | 5,420 | 5,460 | 5,360 | 5,380 | +140 | +2.7% | 165,800 |
| 2011/03/03 | 5,230 | 5,290 | 5,220 | 5,240 | +10 | +0.2% | 103,200 |
| 2011/03/02 | 5,290 | 5,300 | 5,230 | 5,230 | -100 | -1.9% | 108,000 |
| 2011/03/01 | 5,320 | 5,370 | 5,310 | 5,330 | +30 | +0.6% | 90,600 |
| 2011/02/28 | 5,330 | 5,330 | 5,250 | 5,300 | +10 | +0.2% | 87,800 |
| 2011/02/25 | 5,240 | 5,300 | 5,230 | 5,290 | +80 | +1.5% | 151,400 |
| 2011/02/24 | 5,320 | 5,320 | 5,200 | 5,210 | -100 | -1.9% | 241,300 |
| 2011/02/23 | 5,420 | 5,440 | 5,310 | 5,310 | -120 | -2.2% | 154,600 |
| 2011/02/22 | 5,480 | 5,500 | 5,410 | 5,430 | -110 | -2% | 143,000 |
| 2011/02/21 | 5,500 | 5,540 | 5,500 | 5,540 | +10 | +0.2% | 68,100 |
| 2011/02/18 | 5,510 | 5,550 | 5,500 | 5,530 | -20 | -0.4% | 76,200 |
| 2011/02/17 | 5,500 | 5,550 | 5,490 | 5,550 | +60 | +1.1% | 58,400 |
| 2011/02/16 | 5,510 | 5,520 | 5,490 | 5,490 | -10 | -0.2% | 109,000 |
| 2011/02/15 | 5,530 | 5,530 | 5,490 | 5,500 | -10 | -0.2% | 41,900 |
| 2011/02/14 | 5,550 | 5,560 | 5,490 | 5,510 | +40 | +0.7% | 103,300 |
| 2011/02/10 | 5,500 | 5,530 | 5,450 | 5,470 | -40 | -0.7% | 145,200 |
| 2011/02/09 | 5,560 | 5,560 | 5,480 | 5,510 | ±0 | ±0% | 97,500 |
| 2011/02/08 | 5,450 | 5,580 | 5,440 | 5,510 | +110 | +2% | 209,600 |
| 2011/02/07 | 5,410 | 5,410 | 5,380 | 5,400 | ±0 | ±0% | 123,700 |
| 2011/02/04 | 5,330 | 5,430 | 5,330 | 5,400 | +120 | +2.3% | 200,200 |
| 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 |
3351～
3400
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
