シグマ光機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,460 | 1,460 | 1,439 | 1,458 | -4 | -0.3% | 28,500 |
| 2024/11/20 | 1,435 | 1,462 | 1,428 | 1,462 | +25 | +1.7% | 28,700 |
| 2024/11/19 | 1,433 | 1,437 | 1,422 | 1,437 | +4 | +0.3% | 26,600 |
| 2024/11/18 | 1,424 | 1,433 | 1,416 | 1,433 | +9 | +0.6% | 26,100 |
| 2024/11/15 | 1,420 | 1,430 | 1,416 | 1,424 | +3 | +0.2% | 16,200 |
| 2024/11/14 | 1,430 | 1,430 | 1,421 | 1,421 | -8 | -0.6% | 10,100 |
| 2024/11/13 | 1,427 | 1,432 | 1,416 | 1,429 | -2 | -0.1% | 9,400 |
| 2024/11/12 | 1,422 | 1,433 | 1,421 | 1,431 | +2 | +0.1% | 9,800 |
| 2024/11/11 | 1,426 | 1,431 | 1,420 | 1,429 | +9 | +0.6% | 11,200 |
| 2024/11/08 | 1,419 | 1,429 | 1,419 | 1,420 | +1 | +0.1% | 6,900 |
| 2024/11/07 | 1,435 | 1,437 | 1,416 | 1,419 | -8 | -0.6% | 5,100 |
| 2024/11/06 | 1,433 | 1,433 | 1,426 | 1,427 | -6 | -0.4% | 3,400 |
| 2024/11/05 | 1,430 | 1,435 | 1,428 | 1,433 | +3 | +0.2% | 4,300 |
| 2024/11/01 | 1,422 | 1,436 | 1,422 | 1,430 | +1 | +0.1% | 3,800 |
| 2024/10/31 | 1,436 | 1,438 | 1,426 | 1,429 | -7 | -0.5% | 4,300 |
| 2024/10/30 | 1,430 | 1,437 | 1,430 | 1,436 | +8 | +0.6% | 1,700 |
| 2024/10/29 | 1,423 | 1,428 | 1,420 | 1,428 | +8 | +0.6% | 2,400 |
| 2024/10/28 | 1,412 | 1,420 | 1,411 | 1,420 | +8 | +0.6% | 2,400 |
| 2024/10/25 | 1,428 | 1,428 | 1,412 | 1,412 | -16 | -1.1% | 5,800 |
| 2024/10/24 | 1,428 | 1,428 | 1,421 | 1,428 | ±0 | ±0% | 4,000 |
| 2024/10/23 | 1,437 | 1,437 | 1,426 | 1,428 | -10 | -0.7% | 2,300 |
| 2024/10/22 | 1,438 | 1,438 | 1,423 | 1,438 | ±0 | ±0% | 9,700 |
| 2024/10/21 | 1,446 | 1,446 | 1,429 | 1,438 | -2 | -0.1% | 10,800 |
| 2024/10/18 | 1,443 | 1,457 | 1,430 | 1,440 | +3 | +0.2% | 10,800 |
| 2024/10/17 | 1,438 | 1,447 | 1,437 | 1,437 | -1 | -0.1% | 6,800 |
| 2024/10/16 | 1,446 | 1,446 | 1,437 | 1,438 | -11 | -0.8% | 1,500 |
| 2024/10/15 | 1,443 | 1,454 | 1,439 | 1,449 | +6 | +0.4% | 14,300 |
| 2024/10/11 | 1,431 | 1,443 | 1,427 | 1,443 | +12 | +0.8% | 7,800 |
| 2024/10/10 | 1,481 | 1,483 | 1,425 | 1,431 | -79 | -5.2% | 33,800 |
| 2024/10/09 | 1,489 | 1,510 | 1,484 | 1,510 | +25 | +1.7% | 10,300 |
| 2024/10/08 | 1,490 | 1,491 | 1,474 | 1,485 | -1 | -0.1% | 3,700 |
| 2024/10/07 | 1,480 | 1,486 | 1,469 | 1,486 | +16 | +1.1% | 6,200 |
| 2024/10/04 | 1,474 | 1,484 | 1,466 | 1,470 | -2 | -0.1% | 9,500 |
| 2024/10/03 | 1,472 | 1,481 | 1,465 | 1,472 | +1 | +0.1% | 4,200 |
| 2024/10/02 | 1,488 | 1,490 | 1,471 | 1,471 | -17 | -1.1% | 4,200 |
| 2024/10/01 | 1,475 | 1,497 | 1,475 | 1,488 | +19 | +1.3% | 4,900 |
| 2024/09/30 | 1,470 | 1,478 | 1,450 | 1,469 | -4 | -0.3% | 10,800 |
| 2024/09/27 | 1,458 | 1,480 | 1,447 | 1,473 | +30 | +2.1% | 11,600 |
| 2024/09/26 | 1,442 | 1,446 | 1,440 | 1,443 | +3 | +0.2% | 9,000 |
| 2024/09/25 | 1,455 | 1,457 | 1,440 | 1,440 | -13 | -0.9% | 7,100 |
| 2024/09/24 | 1,440 | 1,454 | 1,433 | 1,453 | +13 | +0.9% | 8,800 |
| 2024/09/20 | 1,430 | 1,440 | 1,424 | 1,440 | +17 | +1.2% | 2,100 |
| 2024/09/19 | 1,416 | 1,428 | 1,412 | 1,423 | +11 | +0.8% | 3,600 |
| 2024/09/18 | 1,414 | 1,423 | 1,404 | 1,412 | +1 | +0.1% | 3,600 |
| 2024/09/17 | 1,422 | 1,427 | 1,411 | 1,411 | -17 | -1.2% | 2,500 |
| 2024/09/13 | 1,408 | 1,434 | 1,401 | 1,428 | -7 | -0.5% | 3,400 |
| 2024/09/12 | 1,433 | 1,435 | 1,403 | 1,435 | +40 | +2.9% | 5,300 |
| 2024/09/11 | 1,449 | 1,449 | 1,391 | 1,395 | -43 | -3% | 6,900 |
| 2024/09/10 | 1,436 | 1,438 | 1,428 | 1,438 | +3 | +0.2% | 1,500 |
| 2024/09/09 | 1,450 | 1,460 | 1,420 | 1,435 | -15 | -1% | 11,300 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「シグマ光機」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 |
|---|---|---|---|---|---|---|---|---|
| シグマ光機 | 145,800円 | +5.4% | +3.8% | 2.88% | 11.47倍 | 0.61倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
| インタアクション | 100,400円 | -15.4% | -41.1% | 3.49% | 16.78倍 | 0.99倍 |
|
撮像素子ＣＭＯＳセンサー、ＣＣＤ検査用光源装置大手。環境関連、除振装置、歯車試験機等も |
| ３Ｄマトリックス | 11,100円 | +31.7% | - | 0.00% | - | -82.22倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| ＪＭＳ | 44,300円 | +7.2% | +175.9% | 3.84% | 108.58倍 | 0.27倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| オーバル | 36,700円 | -2.4% | -10.9% | 4.36% | 9.34倍 | 0.53倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
市場注目の銘柄
チャート関連のコラム
