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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,491 | 1,491 | 1,478 | 1,488 | -15 | -1% | 8,400 |
| 2022/06/14 | 1,485 | 1,503 | 1,469 | 1,503 | +12 | +0.8% | 9,400 |
| 2022/06/13 | 1,500 | 1,500 | 1,485 | 1,491 | -40 | -2.6% | 17,300 |
| 2022/06/10 | 1,564 | 1,564 | 1,530 | 1,531 | -39 | -2.5% | 21,300 |
| 2022/06/09 | 1,570 | 1,579 | 1,555 | 1,570 | ±0 | ±0% | 19,200 |
| 2022/06/08 | 1,535 | 1,570 | 1,535 | 1,570 | +36 | +2.3% | 22,000 |
| 2022/06/07 | 1,555 | 1,559 | 1,534 | 1,534 | -12 | -0.8% | 15,100 |
| 2022/06/06 | 1,535 | 1,563 | 1,511 | 1,546 | +14 | +0.9% | 24,700 |
| 2022/06/03 | 1,521 | 1,533 | 1,515 | 1,532 | +11 | +0.7% | 12,800 |
| 2022/06/02 | 1,515 | 1,521 | 1,506 | 1,521 | +6 | +0.4% | 8,900 |
| 2022/06/01 | 1,485 | 1,518 | 1,485 | 1,515 | +22 | +1.5% | 11,300 |
| 2022/05/31 | 1,517 | 1,517 | 1,489 | 1,493 | -24 | -1.6% | 12,800 |
| 2022/05/30 | 1,507 | 1,529 | 1,496 | 1,517 | +7 | +0.5% | 15,400 |
| 2022/05/27 | 1,514 | 1,520 | 1,501 | 1,510 | +6 | +0.4% | 17,100 |
| 2022/05/26 | 1,524 | 1,524 | 1,504 | 1,504 | -10 | -0.7% | 9,700 |
| 2022/05/25 | 1,510 | 1,520 | 1,496 | 1,514 | +4 | +0.3% | 11,100 |
| 2022/05/24 | 1,523 | 1,533 | 1,506 | 1,510 | -13 | -0.9% | 8,400 |
| 2022/05/23 | 1,501 | 1,525 | 1,500 | 1,523 | +25 | +1.7% | 22,900 |
| 2022/05/20 | 1,507 | 1,514 | 1,497 | 1,498 | -2 | -0.1% | 24,300 |
| 2022/05/19 | 1,495 | 1,507 | 1,480 | 1,500 | -35 | -2.3% | 13,000 |
| 2022/05/18 | 1,489 | 1,538 | 1,480 | 1,535 | +61 | +4.1% | 23,300 |
| 2022/05/17 | 1,470 | 1,487 | 1,461 | 1,474 | +4 | +0.3% | 11,100 |
| 2022/05/16 | 1,508 | 1,515 | 1,462 | 1,470 | -15 | -1% | 28,400 |
| 2022/05/13 | 1,458 | 1,495 | 1,458 | 1,485 | +28 | +1.9% | 7,600 |
| 2022/05/12 | 1,487 | 1,487 | 1,452 | 1,457 | -43 | -2.9% | 25,500 |
| 2022/05/11 | 1,500 | 1,511 | 1,485 | 1,500 | -8 | -0.5% | 14,700 |
| 2022/05/10 | 1,510 | 1,524 | 1,480 | 1,508 | -16 | -1% | 31,200 |
| 2022/05/09 | 1,512 | 1,524 | 1,503 | 1,524 | +1 | +0.1% | 9,000 |
| 2022/05/06 | 1,510 | 1,528 | 1,510 | 1,523 | +13 | +0.9% | 11,800 |
| 2022/05/02 | 1,510 | 1,526 | 1,491 | 1,510 | +3 | +0.2% | 13,800 |
| 2022/04/28 | 1,479 | 1,516 | 1,458 | 1,507 | +28 | +1.9% | 24,600 |
| 2022/04/27 | 1,464 | 1,479 | 1,442 | 1,479 | +3 | +0.2% | 19,000 |
| 2022/04/26 | 1,470 | 1,480 | 1,466 | 1,476 | +8 | +0.5% | 4,500 |
| 2022/04/25 | 1,497 | 1,499 | 1,465 | 1,468 | -47 | -3.1% | 28,700 |
| 2022/04/22 | 1,508 | 1,523 | 1,505 | 1,515 | -10 | -0.7% | 12,900 |
| 2022/04/21 | 1,530 | 1,545 | 1,515 | 1,525 | -3 | -0.2% | 13,100 |
| 2022/04/20 | 1,540 | 1,567 | 1,527 | 1,528 | -14 | -0.9% | 16,100 |
| 2022/04/19 | 1,524 | 1,550 | 1,521 | 1,542 | +18 | +1.2% | 12,000 |
| 2022/04/18 | 1,536 | 1,538 | 1,503 | 1,524 | +2 | +0.1% | 21,600 |
| 2022/04/15 | 1,536 | 1,536 | 1,515 | 1,522 | -28 | -1.8% | 23,000 |
| 2022/04/14 | 1,589 | 1,590 | 1,541 | 1,550 | -30 | -1.9% | 29,900 |
| 2022/04/13 | 1,560 | 1,589 | 1,527 | 1,580 | -93 | -5.6% | 121,100 |
| 2022/04/12 | 1,601 | 1,673 | 1,585 | 1,673 | +66 | +4.1% | 68,700 |
| 2022/04/11 | 1,613 | 1,613 | 1,584 | 1,607 | +5 | +0.3% | 18,600 |
| 2022/04/08 | 1,585 | 1,602 | 1,565 | 1,602 | +19 | +1.2% | 13,500 |
| 2022/04/07 | 1,631 | 1,631 | 1,578 | 1,583 | -54 | -3.3% | 32,400 |
| 2022/04/06 | 1,665 | 1,665 | 1,605 | 1,637 | -33 | -2% | 29,500 |
| 2022/04/05 | 1,647 | 1,670 | 1,647 | 1,670 | +48 | +3% | 15,400 |
| 2022/04/04 | 1,620 | 1,646 | 1,615 | 1,622 | +16 | +1% | 15,500 |
| 2022/04/01 | 1,618 | 1,637 | 1,595 | 1,606 | -34 | -2.1% | 16,400 |
601～
650
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
