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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,635 | 1,640 | 1,613 | 1,640 | -5 | -0.3% | 19,100 |
| 2022/03/30 | 1,602 | 1,645 | 1,595 | 1,645 | +38 | +2.4% | 14,600 |
| 2022/03/29 | 1,583 | 1,607 | 1,575 | 1,607 | +24 | +1.5% | 10,400 |
| 2022/03/28 | 1,587 | 1,587 | 1,560 | 1,583 | -2 | -0.1% | 18,800 |
| 2022/03/25 | 1,600 | 1,610 | 1,582 | 1,585 | -3 | -0.2% | 21,800 |
| 2022/03/24 | 1,550 | 1,594 | 1,542 | 1,588 | +18 | +1.1% | 17,200 |
| 2022/03/23 | 1,537 | 1,583 | 1,537 | 1,570 | +39 | +2.5% | 35,300 |
| 2022/03/22 | 1,558 | 1,558 | 1,521 | 1,531 | -10 | -0.6% | 13,800 |
| 2022/03/18 | 1,520 | 1,553 | 1,515 | 1,541 | +20 | +1.3% | 13,800 |
| 2022/03/17 | 1,510 | 1,549 | 1,492 | 1,521 | +13 | +0.9% | 16,900 |
| 2022/03/16 | 1,492 | 1,517 | 1,490 | 1,508 | +41 | +2.8% | 15,500 |
| 2022/03/15 | 1,463 | 1,479 | 1,456 | 1,467 | -9 | -0.6% | 3,400 |
| 2022/03/14 | 1,466 | 1,498 | 1,455 | 1,476 | +19 | +1.3% | 13,100 |
| 2022/03/11 | 1,448 | 1,459 | 1,422 | 1,457 | +20 | +1.4% | 15,000 |
| 2022/03/10 | 1,425 | 1,475 | 1,425 | 1,437 | +37 | +2.6% | 12,500 |
| 2022/03/09 | 1,405 | 1,414 | 1,382 | 1,400 | +5 | +0.4% | 15,500 |
| 2022/03/08 | 1,395 | 1,447 | 1,391 | 1,395 | -29 | -2% | 18,000 |
| 2022/03/07 | 1,463 | 1,469 | 1,401 | 1,424 | -66 | -4.4% | 25,500 |
| 2022/03/04 | 1,532 | 1,532 | 1,466 | 1,490 | -35 | -2.3% | 26,400 |
| 2022/03/03 | 1,536 | 1,550 | 1,525 | 1,525 | -9 | -0.6% | 8,300 |
| 2022/03/02 | 1,567 | 1,567 | 1,516 | 1,534 | -19 | -1.2% | 17,800 |
| 2022/03/01 | 1,545 | 1,565 | 1,545 | 1,553 | +10 | +0.6% | 6,600 |
| 2022/02/28 | 1,501 | 1,550 | 1,487 | 1,543 | +73 | +5% | 27,000 |
| 2022/02/25 | 1,460 | 1,495 | 1,450 | 1,470 | +12 | +0.8% | 12,000 |
| 2022/02/24 | 1,460 | 1,483 | 1,428 | 1,458 | -1 | -0.1% | 33,100 |
| 2022/02/22 | 1,473 | 1,489 | 1,444 | 1,459 | -32 | -2.1% | 22,600 |
| 2022/02/21 | 1,485 | 1,506 | 1,470 | 1,491 | -28 | -1.8% | 12,900 |
| 2022/02/18 | 1,500 | 1,543 | 1,486 | 1,519 | -12 | -0.8% | 21,700 |
| 2022/02/17 | 1,545 | 1,548 | 1,517 | 1,531 | -7 | -0.5% | 9,800 |
| 2022/02/16 | 1,532 | 1,552 | 1,532 | 1,538 | +18 | +1.2% | 6,400 |
| 2022/02/15 | 1,530 | 1,546 | 1,508 | 1,520 | +1 | +0.1% | 15,700 |
| 2022/02/14 | 1,520 | 1,549 | 1,508 | 1,519 | -61 | -3.9% | 23,300 |
| 2022/02/10 | 1,575 | 1,601 | 1,569 | 1,580 | +10 | +0.6% | 18,000 |
| 2022/02/09 | 1,520 | 1,570 | 1,520 | 1,570 | +60 | +4% | 11,800 |
| 2022/02/08 | 1,560 | 1,560 | 1,502 | 1,510 | -42 | -2.7% | 21,200 |
| 2022/02/07 | 1,548 | 1,568 | 1,528 | 1,552 | +1 | +0.1% | 30,800 |
| 2022/02/04 | 1,538 | 1,555 | 1,518 | 1,551 | +9 | +0.6% | 18,500 |
| 2022/02/03 | 1,600 | 1,600 | 1,540 | 1,542 | -56 | -3.5% | 26,400 |
| 2022/02/02 | 1,551 | 1,612 | 1,551 | 1,598 | +19 | +1.2% | 15,700 |
| 2022/02/01 | 1,600 | 1,615 | 1,557 | 1,579 | +12 | +0.8% | 32,900 |
| 2022/01/31 | 1,501 | 1,575 | 1,501 | 1,567 | +72 | +4.8% | 18,800 |
| 2022/01/28 | 1,524 | 1,524 | 1,466 | 1,495 | +7 | +0.5% | 38,500 |
| 2022/01/27 | 1,580 | 1,586 | 1,459 | 1,488 | -90 | -5.7% | 72,300 |
| 2022/01/26 | 1,558 | 1,599 | 1,543 | 1,578 | +35 | +2.3% | 23,600 |
| 2022/01/25 | 1,591 | 1,606 | 1,520 | 1,543 | -46 | -2.9% | 46,500 |
| 2022/01/24 | 1,559 | 1,589 | 1,530 | 1,589 | +3 | +0.2% | 31,900 |
| 2022/01/21 | 1,577 | 1,589 | 1,545 | 1,586 | -31 | -1.9% | 36,700 |
| 2022/01/20 | 1,630 | 1,636 | 1,564 | 1,617 | -18 | -1.1% | 91,300 |
| 2022/01/19 | 1,700 | 1,701 | 1,618 | 1,635 | -108 | -6.2% | 89,000 |
| 2022/01/18 | 1,840 | 1,840 | 1,722 | 1,743 | -96 | -5.2% | 112,500 |
651～
700
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
