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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,385 | 1,390 | 1,379 | 1,389 | +7 | +0.5% | 4,200 |
| 2025/08/20 | 1,383 | 1,388 | 1,366 | 1,382 | -4 | -0.3% | 7,700 |
| 2025/08/19 | 1,390 | 1,390 | 1,381 | 1,386 | -3 | -0.2% | 4,400 |
| 2025/08/18 | 1,369 | 1,389 | 1,367 | 1,389 | +20 | +1.5% | 15,100 |
| 2025/08/15 | 1,351 | 1,369 | 1,350 | 1,369 | +18 | +1.3% | 13,500 |
| 2025/08/14 | 1,350 | 1,354 | 1,344 | 1,351 | +9 | +0.7% | 8,700 |
| 2025/08/13 | 1,343 | 1,349 | 1,340 | 1,342 | ±0 | ±0% | 9,400 |
| 2025/08/12 | 1,349 | 1,354 | 1,342 | 1,342 | -7 | -0.5% | 12,300 |
| 2025/08/08 | 1,345 | 1,350 | 1,342 | 1,349 | +4 | +0.3% | 4,500 |
| 2025/08/07 | 1,343 | 1,345 | 1,341 | 1,345 | +4 | +0.3% | 4,300 |
| 2025/08/06 | 1,344 | 1,344 | 1,340 | 1,341 | +3 | +0.2% | 3,400 |
| 2025/08/05 | 1,338 | 1,342 | 1,334 | 1,338 | +4 | +0.3% | 4,300 |
| 2025/08/04 | 1,333 | 1,345 | 1,328 | 1,334 | -1 | -0.1% | 7,900 |
| 2025/08/01 | 1,328 | 1,336 | 1,328 | 1,335 | +2 | +0.2% | 8,000 |
| 2025/07/31 | 1,326 | 1,334 | 1,325 | 1,333 | +7 | +0.5% | 4,800 |
| 2025/07/30 | 1,325 | 1,332 | 1,325 | 1,326 | -2 | -0.2% | 2,900 |
| 2025/07/29 | 1,337 | 1,343 | 1,326 | 1,328 | -8 | -0.6% | 3,600 |
| 2025/07/28 | 1,336 | 1,341 | 1,332 | 1,336 | ±0 | ±0% | 4,900 |
| 2025/07/25 | 1,345 | 1,346 | 1,325 | 1,336 | -8 | -0.6% | 3,400 |
| 2025/07/24 | 1,339 | 1,348 | 1,334 | 1,344 | +6 | +0.4% | 8,700 |
| 2025/07/23 | 1,324 | 1,338 | 1,323 | 1,338 | +15 | +1.1% | 7,600 |
| 2025/07/22 | 1,316 | 1,323 | 1,316 | 1,323 | +7 | +0.5% | 3,200 |
| 2025/07/18 | 1,318 | 1,321 | 1,316 | 1,316 | -2 | -0.2% | 4,300 |
| 2025/07/17 | 1,321 | 1,322 | 1,310 | 1,318 | -2 | -0.2% | 10,300 |
| 2025/07/16 | 1,318 | 1,325 | 1,316 | 1,320 | +2 | +0.2% | 4,200 |
| 2025/07/15 | 1,330 | 1,330 | 1,317 | 1,318 | +2 | +0.2% | 7,200 |
| 2025/07/14 | 1,343 | 1,343 | 1,313 | 1,316 | -29 | -2.2% | 18,500 |
| 2025/07/11 | 1,350 | 1,370 | 1,326 | 1,345 | ±0 | ±0% | 23,800 |
| 2025/07/10 | 1,342 | 1,345 | 1,338 | 1,345 | +8 | +0.6% | 1,900 |
| 2025/07/09 | 1,332 | 1,338 | 1,332 | 1,337 | +5 | +0.4% | 2,900 |
| 2025/07/08 | 1,333 | 1,342 | 1,332 | 1,332 | -7 | -0.5% | 3,700 |
| 2025/07/07 | 1,335 | 1,339 | 1,331 | 1,339 | +4 | +0.3% | 3,900 |
| 2025/07/04 | 1,343 | 1,344 | 1,335 | 1,335 | -8 | -0.6% | 3,400 |
| 2025/07/03 | 1,346 | 1,346 | 1,340 | 1,343 | -3 | -0.2% | 1,300 |
| 2025/07/02 | 1,343 | 1,346 | 1,337 | 1,346 | +3 | +0.2% | 2,400 |
| 2025/07/01 | 1,346 | 1,350 | 1,337 | 1,343 | -3 | -0.2% | 6,000 |
| 2025/06/30 | 1,348 | 1,350 | 1,346 | 1,346 | ±0 | ±0% | 2,100 |
| 2025/06/27 | 1,336 | 1,347 | 1,336 | 1,346 | +10 | +0.7% | 3,900 |
| 2025/06/26 | 1,329 | 1,336 | 1,326 | 1,336 | +11 | +0.8% | 4,600 |
| 2025/06/25 | 1,330 | 1,330 | 1,325 | 1,325 | -4 | -0.3% | 2,400 |
| 2025/06/24 | 1,340 | 1,341 | 1,323 | 1,329 | +8 | +0.6% | 2,700 |
| 2025/06/23 | 1,339 | 1,346 | 1,320 | 1,321 | -16 | -1.2% | 10,100 |
| 2025/06/20 | 1,337 | 1,349 | 1,335 | 1,337 | ±0 | ±0% | 2,800 |
| 2025/06/19 | 1,347 | 1,347 | 1,337 | 1,337 | -11 | -0.8% | 7,100 |
| 2025/06/18 | 1,361 | 1,362 | 1,348 | 1,348 | -7 | -0.5% | 5,700 |
| 2025/06/17 | 1,361 | 1,365 | 1,354 | 1,355 | +3 | +0.2% | 3,800 |
| 2025/06/16 | 1,357 | 1,358 | 1,351 | 1,352 | -4 | -0.3% | 1,000 |
| 2025/06/13 | 1,364 | 1,368 | 1,350 | 1,356 | -6 | -0.4% | 4,400 |
| 2025/06/12 | 1,359 | 1,362 | 1,358 | 1,362 | +4 | +0.3% | 2,300 |
| 2025/06/11 | 1,355 | 1,366 | 1,355 | 1,358 | +4 | +0.3% | 1,200 |
1～
50
件表示中 / 3767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 | 139,400円 | +1.0% | +4.0% | 3.01% | 11.16倍 | 0.56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 |
| 日本ＭＤＭ | 52,800円 | +5.1% | +14.2% | 3.22% | 9.59倍 | 0.57倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
| ＪＭＳ | 45,600円 | -2.5% | +16.7% | 3.73% | 55.96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 |
| 国際計測 | 69,700円 | -1.5% | -15.0% | 4.30% | 13.41倍 | 0.83倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
| クリエート | 98,000円 | +4.2% | +39.1% | 3.78% | 10.37倍 | 0.54倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
市場注目の銘柄
チャート関連のコラム
