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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,515 | 1,515 | 1,500 | 1,509 | -6 | -0.4% | 3,300 |
| 2022/11/09 | 1,506 | 1,532 | 1,506 | 1,515 | +10 | +0.7% | 10,100 |
| 2022/11/08 | 1,490 | 1,506 | 1,490 | 1,505 | +15 | +1% | 17,000 |
| 2022/11/07 | 1,494 | 1,496 | 1,480 | 1,490 | -4 | -0.3% | 6,900 |
| 2022/11/04 | 1,499 | 1,499 | 1,484 | 1,494 | -5 | -0.3% | 4,500 |
| 2022/11/02 | 1,499 | 1,508 | 1,491 | 1,499 | +6 | +0.4% | 10,800 |
| 2022/11/01 | 1,497 | 1,497 | 1,485 | 1,493 | +3 | +0.2% | 4,000 |
| 2022/10/31 | 1,482 | 1,490 | 1,460 | 1,490 | +18 | +1.2% | 5,800 |
| 2022/10/28 | 1,478 | 1,482 | 1,470 | 1,472 | -6 | -0.4% | 5,300 |
| 2022/10/27 | 1,478 | 1,486 | 1,470 | 1,478 | -4 | -0.3% | 3,100 |
| 2022/10/26 | 1,476 | 1,484 | 1,473 | 1,482 | +9 | +0.6% | 3,600 |
| 2022/10/25 | 1,461 | 1,484 | 1,461 | 1,473 | +8 | +0.5% | 4,800 |
| 2022/10/24 | 1,475 | 1,486 | 1,465 | 1,465 | -7 | -0.5% | 10,300 |
| 2022/10/21 | 1,479 | 1,479 | 1,471 | 1,472 | -7 | -0.5% | 3,100 |
| 2022/10/20 | 1,455 | 1,484 | 1,454 | 1,479 | +20 | +1.4% | 14,800 |
| 2022/10/19 | 1,465 | 1,468 | 1,456 | 1,459 | -1 | -0.1% | 5,800 |
| 2022/10/18 | 1,465 | 1,470 | 1,454 | 1,460 | +7 | +0.5% | 5,800 |
| 2022/10/17 | 1,458 | 1,462 | 1,440 | 1,453 | -13 | -0.9% | 10,000 |
| 2022/10/14 | 1,471 | 1,481 | 1,462 | 1,466 | +11 | +0.8% | 11,700 |
| 2022/10/13 | 1,473 | 1,473 | 1,450 | 1,455 | -18 | -1.2% | 9,300 |
| 2022/10/12 | 1,478 | 1,481 | 1,453 | 1,473 | +1 | +0.1% | 16,700 |
| 2022/10/11 | 1,498 | 1,530 | 1,472 | 1,472 | -100 | -6.4% | 51,700 |
| 2022/10/07 | 1,540 | 1,579 | 1,536 | 1,572 | +17 | +1.1% | 19,300 |
| 2022/10/06 | 1,539 | 1,560 | 1,535 | 1,555 | +20 | +1.3% | 11,800 |
| 2022/10/05 | 1,501 | 1,535 | 1,501 | 1,535 | +39 | +2.6% | 12,100 |
| 2022/10/04 | 1,477 | 1,498 | 1,477 | 1,496 | +21 | +1.4% | 21,100 |
| 2022/10/03 | 1,460 | 1,484 | 1,454 | 1,475 | +12 | +0.8% | 18,700 |
| 2022/09/30 | 1,487 | 1,490 | 1,463 | 1,463 | -23 | -1.5% | 12,800 |
| 2022/09/29 | 1,500 | 1,508 | 1,486 | 1,486 | +15 | +1% | 9,500 |
| 2022/09/28 | 1,510 | 1,512 | 1,465 | 1,471 | -35 | -2.3% | 18,800 |
| 2022/09/27 | 1,489 | 1,512 | 1,489 | 1,506 | +18 | +1.2% | 5,200 |
| 2022/09/26 | 1,533 | 1,533 | 1,488 | 1,488 | -51 | -3.3% | 16,900 |
| 2022/09/22 | 1,551 | 1,553 | 1,531 | 1,539 | -21 | -1.3% | 6,200 |
| 2022/09/21 | 1,540 | 1,560 | 1,531 | 1,560 | +13 | +0.8% | 9,400 |
| 2022/09/20 | 1,559 | 1,559 | 1,537 | 1,547 | +16 | +1% | 10,900 |
| 2022/09/16 | 1,551 | 1,559 | 1,531 | 1,531 | -34 | -2.2% | 14,900 |
| 2022/09/15 | 1,588 | 1,588 | 1,561 | 1,565 | -28 | -1.8% | 7,200 |
| 2022/09/14 | 1,568 | 1,599 | 1,561 | 1,593 | -9 | -0.6% | 7,900 |
| 2022/09/13 | 1,594 | 1,603 | 1,587 | 1,602 | +8 | +0.5% | 14,600 |
| 2022/09/12 | 1,589 | 1,595 | 1,589 | 1,594 | +7 | +0.4% | 4,500 |
| 2022/09/09 | 1,588 | 1,588 | 1,568 | 1,587 | +14 | +0.9% | 16,500 |
| 2022/09/08 | 1,554 | 1,575 | 1,545 | 1,573 | +31 | +2% | 9,900 |
| 2022/09/07 | 1,567 | 1,567 | 1,538 | 1,542 | -18 | -1.2% | 8,800 |
| 2022/09/06 | 1,565 | 1,576 | 1,555 | 1,560 | +1 | +0.1% | 13,300 |
| 2022/09/05 | 1,556 | 1,560 | 1,547 | 1,559 | +1 | +0.1% | 8,500 |
| 2022/09/02 | 1,583 | 1,585 | 1,555 | 1,558 | -39 | -2.4% | 13,200 |
| 2022/09/01 | 1,610 | 1,611 | 1,585 | 1,597 | -12 | -0.7% | 12,100 |
| 2022/08/31 | 1,623 | 1,623 | 1,605 | 1,609 | -15 | -0.9% | 7,100 |
| 2022/08/30 | 1,617 | 1,627 | 1,605 | 1,624 | +47 | +3% | 16,600 |
| 2022/08/29 | 1,571 | 1,585 | 1,555 | 1,577 | -34 | -2.1% | 16,700 |
501～
550
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 | 145,300円 | +5.4% | +3.8% | 2.89% | 11.43倍 | 0.60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 | 100,500円 | -15.4% | -41.1% | 3.48% | 16.79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 | 37,300円 | -2.4% | -10.9% | 4.29% | 9.50倍 | 0.54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
