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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 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 |
651～
700
件表示中 / 3675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 | 119,600円 | +2.2% | -4.0% | 3.51% | 8.73倍 | 0.50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 |
| オーバル | 36,300円 | -2.4% | -10.9% | 4.41% | 9.24倍 | 0.53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 |
| 助川電 | 156,200円 | +1.9% | -8.0% | 2.30% | 14.60倍 | 2.04倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| クリエート | 90,200円 | +4.2% | +39.1% | 4.10% | 9.69倍 | 0.49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 |
| 平 山 | 94,900円 | +7.7% | +14.6% | 5.27% | 8.55倍 | 1.53倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ミャンマーにも展開。１７年に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
