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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,619 | 1,621 | 1,601 | 1,611 | -3 | -0.2% | 9,500 |
| 2022/08/25 | 1,602 | 1,618 | 1,602 | 1,614 | +7 | +0.4% | 3,900 |
| 2022/08/24 | 1,629 | 1,642 | 1,589 | 1,607 | -23 | -1.4% | 25,600 |
| 2022/08/23 | 1,590 | 1,644 | 1,581 | 1,630 | +36 | +2.3% | 38,300 |
| 2022/08/22 | 1,570 | 1,596 | 1,559 | 1,594 | +13 | +0.8% | 13,200 |
| 2022/08/19 | 1,563 | 1,593 | 1,556 | 1,581 | +36 | +2.3% | 36,300 |
| 2022/08/18 | 1,540 | 1,558 | 1,525 | 1,545 | +4 | +0.3% | 23,600 |
| 2022/08/17 | 1,549 | 1,549 | 1,531 | 1,541 | -6 | -0.4% | 9,900 |
| 2022/08/16 | 1,563 | 1,563 | 1,541 | 1,547 | -4 | -0.3% | 12,000 |
| 2022/08/15 | 1,548 | 1,565 | 1,535 | 1,551 | +13 | +0.8% | 33,100 |
| 2022/08/12 | 1,540 | 1,546 | 1,529 | 1,538 | +8 | +0.5% | 14,400 |
| 2022/08/10 | 1,514 | 1,542 | 1,506 | 1,530 | +6 | +0.4% | 17,800 |
| 2022/08/09 | 1,516 | 1,525 | 1,510 | 1,524 | +8 | +0.5% | 15,100 |
| 2022/08/08 | 1,515 | 1,518 | 1,508 | 1,516 | +1 | +0.1% | 6,000 |
| 2022/08/05 | 1,495 | 1,515 | 1,490 | 1,515 | +19 | +1.3% | 4,000 |
| 2022/08/04 | 1,495 | 1,497 | 1,488 | 1,496 | +7 | +0.5% | 10,100 |
| 2022/08/03 | 1,492 | 1,494 | 1,485 | 1,489 | -7 | -0.5% | 8,500 |
| 2022/08/02 | 1,513 | 1,513 | 1,496 | 1,496 | -27 | -1.8% | 9,800 |
| 2022/08/01 | 1,509 | 1,528 | 1,496 | 1,523 | +21 | +1.4% | 14,100 |
| 2022/07/29 | 1,516 | 1,519 | 1,492 | 1,502 | -20 | -1.3% | 15,900 |
| 2022/07/28 | 1,536 | 1,544 | 1,515 | 1,522 | -7 | -0.5% | 15,300 |
| 2022/07/27 | 1,525 | 1,557 | 1,512 | 1,529 | -18 | -1.2% | 37,000 |
| 2022/07/26 | 1,525 | 1,565 | 1,518 | 1,547 | +35 | +2.3% | 30,500 |
| 2022/07/25 | 1,499 | 1,533 | 1,484 | 1,512 | +26 | +1.7% | 37,100 |
| 2022/07/22 | 1,490 | 1,495 | 1,481 | 1,486 | -5 | -0.3% | 5,600 |
| 2022/07/21 | 1,476 | 1,502 | 1,475 | 1,491 | +13 | +0.9% | 14,800 |
| 2022/07/20 | 1,476 | 1,489 | 1,465 | 1,478 | +3 | +0.2% | 13,600 |
| 2022/07/19 | 1,477 | 1,477 | 1,451 | 1,475 | +18 | +1.2% | 13,100 |
| 2022/07/15 | 1,481 | 1,484 | 1,457 | 1,457 | -24 | -1.6% | 14,900 |
| 2022/07/14 | 1,485 | 1,507 | 1,450 | 1,481 | -44 | -2.9% | 51,900 |
| 2022/07/13 | 1,485 | 1,530 | 1,478 | 1,525 | +52 | +3.5% | 54,600 |
| 2022/07/12 | 1,502 | 1,503 | 1,461 | 1,473 | -27 | -1.8% | 23,900 |
| 2022/07/11 | 1,520 | 1,524 | 1,498 | 1,500 | +3 | +0.2% | 20,800 |
| 2022/07/08 | 1,474 | 1,507 | 1,472 | 1,497 | +43 | +3% | 18,500 |
| 2022/07/07 | 1,470 | 1,478 | 1,454 | 1,454 | -14 | -1% | 12,800 |
| 2022/07/06 | 1,465 | 1,489 | 1,458 | 1,468 | -11 | -0.7% | 19,100 |
| 2022/07/05 | 1,461 | 1,479 | 1,461 | 1,479 | +14 | +1% | 13,000 |
| 2022/07/04 | 1,445 | 1,469 | 1,439 | 1,465 | +20 | +1.4% | 11,000 |
| 2022/07/01 | 1,469 | 1,472 | 1,430 | 1,445 | -20 | -1.4% | 13,600 |
| 2022/06/30 | 1,471 | 1,482 | 1,443 | 1,465 | +3 | +0.2% | 24,200 |
| 2022/06/29 | 1,470 | 1,470 | 1,445 | 1,462 | -11 | -0.7% | 12,900 |
| 2022/06/28 | 1,472 | 1,477 | 1,458 | 1,473 | +1 | +0.1% | 10,700 |
| 2022/06/27 | 1,468 | 1,472 | 1,454 | 1,472 | +18 | +1.2% | 14,300 |
| 2022/06/24 | 1,430 | 1,457 | 1,414 | 1,454 | +24 | +1.7% | 18,600 |
| 2022/06/23 | 1,431 | 1,458 | 1,415 | 1,430 | -1 | -0.1% | 12,500 |
| 2022/06/22 | 1,455 | 1,455 | 1,428 | 1,431 | -14 | -1% | 7,100 |
| 2022/06/21 | 1,423 | 1,454 | 1,423 | 1,445 | +23 | +1.6% | 8,200 |
| 2022/06/20 | 1,465 | 1,469 | 1,399 | 1,422 | -29 | -2% | 24,300 |
| 2022/06/17 | 1,462 | 1,462 | 1,443 | 1,451 | -40 | -2.7% | 14,600 |
| 2022/06/16 | 1,495 | 1,501 | 1,478 | 1,491 | +3 | +0.2% | 5,700 |
551～
600
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
