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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 5,460 | 5,560 | 5,390 | 5,540 | +30 | +0.5% | 201,500 |
| 2010/06/14 | 5,360 | 5,540 | 5,360 | 5,510 | +250 | +4.8% | 344,600 |
| 2010/06/11 | 5,270 | 5,290 | 5,240 | 5,260 | +90 | +1.7% | 283,900 |
| 2010/06/10 | 5,160 | 5,190 | 5,110 | 5,170 | +90 | +1.8% | 112,700 |
| 2010/06/09 | 5,110 | 5,110 | 5,020 | 5,080 | -90 | -1.7% | 148,200 |
| 2010/06/08 | 5,170 | 5,240 | 5,160 | 5,170 | -30 | -0.6% | 131,600 |
| 2010/06/07 | 5,250 | 5,250 | 5,100 | 5,200 | -90 | -1.7% | 303,300 |
| 2010/06/04 | 5,290 | 5,400 | 5,260 | 5,290 | +20 | +0.4% | 243,300 |
| 2010/06/03 | 5,290 | 5,390 | 5,250 | 5,270 | +80 | +1.5% | 433,400 |
| 2010/06/02 | 5,140 | 5,320 | 5,100 | 5,190 | -20 | -0.4% | 420,500 |
| 2010/06/01 | 5,260 | 5,260 | 5,190 | 5,210 | -40 | -0.8% | 237,600 |
| 2010/05/31 | 5,170 | 5,330 | 5,170 | 5,250 | +90 | +1.7% | 340,800 |
| 2010/05/28 | 5,060 | 5,180 | 4,955 | 5,160 | +175 | +3.5% | 299,500 |
| 2010/05/27 | 4,850 | 4,990 | 4,790 | 4,985 | +50 | +1% | 232,300 |
| 2010/05/26 | 4,955 | 4,980 | 4,865 | 4,935 | -40 | -0.8% | 216,700 |
| 2010/05/25 | 5,160 | 5,170 | 4,935 | 4,975 | -195 | -3.8% | 277,000 |
| 2010/05/24 | 5,160 | 5,210 | 5,100 | 5,170 | -20 | -0.4% | 221,800 |
| 2010/05/21 | 5,050 | 5,190 | 5,030 | 5,190 | -20 | -0.4% | 271,500 |
| 2010/05/20 | 5,360 | 5,400 | 5,210 | 5,210 | -140 | -2.6% | 279,200 |
| 2010/05/19 | 5,240 | 5,360 | 5,240 | 5,350 | +20 | +0.4% | 275,900 |
| 2010/05/18 | 5,200 | 5,360 | 5,200 | 5,330 | +140 | +2.7% | 388,300 |
| 2010/05/17 | 5,120 | 5,220 | 5,120 | 5,190 | -30 | -0.6% | 227,900 |
| 2010/05/14 | 5,200 | 5,250 | 5,170 | 5,220 | -80 | -1.5% | 225,100 |
| 2010/05/13 | 5,290 | 5,300 | 5,220 | 5,300 | +20 | +0.4% | 439,000 |
| 2010/05/12 | 5,050 | 5,430 | 5,010 | 5,280 | +150 | +2.9% | 799,800 |
| 2010/05/11 | 5,260 | 5,260 | 5,070 | 5,130 | -140 | -2.7% | 519,700 |
| 2010/05/10 | 5,300 | 5,360 | 5,190 | 5,270 | -60 | -1.1% | 365,500 |
| 2010/05/07 | 5,490 | 5,490 | 5,280 | 5,330 | -260 | -4.7% | 226,700 |
| 2010/05/06 | 5,610 | 5,620 | 5,510 | 5,590 | -60 | -1.1% | 176,500 |
| 2010/04/30 | 5,650 | 5,670 | 5,590 | 5,650 | +40 | +0.7% | 134,600 |
| 2010/04/28 | 5,580 | 5,670 | 5,580 | 5,610 | -130 | -2.3% | 133,700 |
| 2010/04/27 | 5,760 | 5,760 | 5,680 | 5,740 | -20 | -0.3% | 112,000 |
| 2010/04/26 | 5,720 | 5,780 | 5,710 | 5,760 | +80 | +1.4% | 134,600 |
| 2010/04/23 | 5,770 | 5,770 | 5,660 | 5,680 | -100 | -1.7% | 138,300 |
| 2010/04/22 | 5,790 | 5,850 | 5,760 | 5,780 | -10 | -0.2% | 311,400 |
| 2010/04/21 | 5,740 | 5,800 | 5,720 | 5,790 | +130 | +2.3% | 289,000 |
| 2010/04/20 | 5,660 | 5,710 | 5,650 | 5,660 | +110 | +2% | 296,600 |
| 2010/04/19 | 5,520 | 5,580 | 5,510 | 5,550 | -20 | -0.4% | 208,600 |
| 2010/04/16 | 5,600 | 5,600 | 5,550 | 5,570 | -30 | -0.5% | 170,700 |
| 2010/04/15 | 5,600 | 5,620 | 5,560 | 5,600 | +60 | +1.1% | 193,800 |
| 2010/04/14 | 5,530 | 5,580 | 5,510 | 5,540 | +40 | +0.7% | 114,500 |
| 2010/04/13 | 5,500 | 5,560 | 5,450 | 5,500 | +40 | +0.7% | 223,700 |
| 2010/04/12 | 5,510 | 5,540 | 5,450 | 5,460 | -40 | -0.7% | 119,900 |
| 2010/04/09 | 5,480 | 5,520 | 5,450 | 5,500 | -10 | -0.2% | 125,300 |
| 2010/04/08 | 5,570 | 5,590 | 5,480 | 5,510 | -100 | -1.8% | 89,700 |
| 2010/04/07 | 5,660 | 5,660 | 5,560 | 5,610 | -40 | -0.7% | 125,000 |
| 2010/04/06 | 5,610 | 5,700 | 5,580 | 5,650 | +40 | +0.7% | 275,300 |
| 2010/04/05 | 5,550 | 5,630 | 5,550 | 5,610 | +110 | +2% | 136,600 |
| 2010/04/02 | 5,510 | 5,520 | 5,450 | 5,500 | ±0 | ±0% | 102,700 |
| 2010/04/01 | 5,510 | 5,520 | 5,440 | 5,500 | - | - | 137,300 |
3401～
3450
件表示中 / 3450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 | 265,500円 | +12.1% | +13.5% | 1.05% | 31.83倍 | 3.95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 |
| スクリン | 1,750,000円 | +8.5% | +14.4% | 1.16% | 25.93倍 | 5.25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 |
| 安川電 | 646,500円 | +0.8% | +7.1% | 1.05% | 31.29倍 | 4.23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 |
| 富士電機 | 964,400円 | +1.0% | +1.6% | 1.40% | 18.01倍 | 2.29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 |
| ミネベアミツミ | 297,900円 | +8.3% | -27.2% | 1.34% | 24.59倍 | 1.78倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
市場注目の銘柄
チャート関連のコラム
