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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,799 | 1,805 | 1,791 | 1,802 | +23 | +1.3% | 7,300 |
2021/10/29 | 1,807 | 1,807 | 1,768 | 1,779 | -6 | -0.3% | 23,500 |
2021/10/28 | 1,790 | 1,800 | 1,773 | 1,785 | -5 | -0.3% | 22,000 |
2021/10/27 | 1,837 | 1,837 | 1,785 | 1,790 | -35 | -1.9% | 15,700 |
2021/10/26 | 1,834 | 1,858 | 1,825 | 1,825 | -9 | -0.5% | 11,900 |
2021/10/25 | 1,822 | 1,850 | 1,798 | 1,834 | +12 | +0.7% | 18,500 |
2021/10/22 | 1,801 | 1,837 | 1,784 | 1,822 | +10 | +0.6% | 26,100 |
2021/10/21 | 1,854 | 1,863 | 1,805 | 1,812 | -48 | -2.6% | 39,600 |
2021/10/20 | 1,903 | 1,916 | 1,858 | 1,860 | -53 | -2.8% | 23,500 |
2021/10/19 | 1,884 | 1,929 | 1,851 | 1,913 | +50 | +2.7% | 38,500 |
2021/10/18 | 1,874 | 1,883 | 1,837 | 1,863 | +8 | +0.4% | 34,200 |
2021/10/15 | 1,796 | 1,856 | 1,794 | 1,855 | +79 | +4.4% | 55,900 |
2021/10/14 | 1,770 | 1,793 | 1,754 | 1,776 | -1 | -0.1% | 22,400 |
2021/10/13 | 1,825 | 1,825 | 1,767 | 1,777 | -42 | -2.3% | 37,600 |
2021/10/12 | 1,852 | 1,866 | 1,805 | 1,819 | -50 | -2.7% | 43,300 |
2021/10/11 | 1,940 | 1,945 | 1,863 | 1,869 | -70 | -3.6% | 77,400 |
2021/10/08 | 1,875 | 2,019 | 1,824 | 1,939 | +130 | +7.2% | 320,400 |
2021/10/07 | 1,783 | 1,825 | 1,776 | 1,809 | +44 | +2.5% | 59,300 |
2021/10/06 | 1,809 | 1,833 | 1,751 | 1,765 | -32 | -1.8% | 52,100 |
2021/10/05 | 1,750 | 1,840 | 1,740 | 1,797 | +4 | +0.2% | 75,500 |
2021/10/04 | 1,859 | 1,859 | 1,770 | 1,793 | -30 | -1.6% | 52,500 |
2021/10/01 | 1,826 | 1,864 | 1,810 | 1,823 | -29 | -1.6% | 44,200 |
2021/09/30 | 1,949 | 1,949 | 1,815 | 1,852 | -42 | -2.2% | 129,800 |
2021/09/29 | 1,863 | 1,917 | 1,850 | 1,894 | +6 | +0.3% | 77,100 |
2021/09/28 | 1,850 | 1,888 | 1,832 | 1,888 | +38 | +2.1% | 42,000 |
2021/09/27 | 1,855 | 1,861 | 1,812 | 1,850 | -5 | -0.3% | 33,800 |
2021/09/24 | 1,805 | 1,866 | 1,805 | 1,855 | +68 | +3.8% | 21,300 |
2021/09/22 | 1,836 | 1,846 | 1,784 | 1,787 | -49 | -2.7% | 34,000 |
2021/09/21 | 1,839 | 1,850 | 1,828 | 1,836 | -50 | -2.7% | 14,000 |
2021/09/17 | 1,852 | 1,892 | 1,836 | 1,886 | +33 | +1.8% | 23,300 |
2021/09/16 | 1,863 | 1,894 | 1,820 | 1,853 | -37 | -2% | 37,000 |
2021/09/15 | 1,891 | 1,891 | 1,860 | 1,890 | -1 | -0.1% | 17,500 |
2021/09/14 | 1,903 | 1,905 | 1,873 | 1,891 | -12 | -0.6% | 29,400 |
2021/09/13 | 1,883 | 1,913 | 1,883 | 1,903 | +22 | +1.2% | 18,900 |
2021/09/10 | 1,857 | 1,885 | 1,857 | 1,881 | +24 | +1.3% | 17,300 |
2021/09/09 | 1,823 | 1,874 | 1,823 | 1,857 | +44 | +2.4% | 30,700 |
2021/09/08 | 1,805 | 1,813 | 1,782 | 1,813 | +23 | +1.3% | 21,100 |
2021/09/07 | 1,828 | 1,828 | 1,787 | 1,790 | -27 | -1.5% | 14,400 |
2021/09/06 | 1,822 | 1,831 | 1,800 | 1,817 | +35 | +2% | 26,400 |
2021/09/03 | 1,760 | 1,784 | 1,739 | 1,782 | +22 | +1.3% | 12,600 |
2021/09/02 | 1,782 | 1,799 | 1,751 | 1,760 | -21 | -1.2% | 13,900 |
2021/09/01 | 1,796 | 1,796 | 1,773 | 1,781 | ±0 | ±0% | 7,500 |
2021/08/31 | 1,770 | 1,788 | 1,761 | 1,781 | -7 | -0.4% | 8,200 |
2021/08/30 | 1,735 | 1,795 | 1,727 | 1,788 | +53 | +3.1% | 17,500 |
2021/08/27 | 1,751 | 1,765 | 1,726 | 1,735 | -16 | -0.9% | 19,600 |
2021/08/26 | 1,754 | 1,768 | 1,745 | 1,751 | -10 | -0.6% | 8,100 |
2021/08/25 | 1,756 | 1,770 | 1,741 | 1,761 | +24 | +1.4% | 13,400 |
2021/08/24 | 1,749 | 1,754 | 1,737 | 1,737 | +4 | +0.2% | 11,200 |
2021/08/23 | 1,661 | 1,742 | 1,661 | 1,733 | +73 | +4.4% | 21,900 |
2021/08/20 | 1,711 | 1,719 | 1,655 | 1,660 | -65 | -3.8% | 45,800 |
751~
800
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