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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,746 | 1,765 | 1,725 | 1,725 | -61 | -3.4% | 19,500 |
2021/08/18 | 1,727 | 1,787 | 1,724 | 1,786 | +50 | +2.9% | 20,500 |
2021/08/17 | 1,782 | 1,784 | 1,736 | 1,736 | -51 | -2.9% | 26,700 |
2021/08/16 | 1,820 | 1,820 | 1,780 | 1,787 | -47 | -2.6% | 33,700 |
2021/08/13 | 1,847 | 1,848 | 1,814 | 1,834 | -19 | -1% | 16,000 |
2021/08/12 | 1,895 | 1,895 | 1,853 | 1,853 | -5 | -0.3% | 30,300 |
2021/08/11 | 1,895 | 1,895 | 1,839 | 1,858 | +3 | +0.2% | 26,800 |
2021/08/10 | 1,828 | 1,875 | 1,828 | 1,855 | +27 | +1.5% | 18,000 |
2021/08/06 | 1,844 | 1,877 | 1,820 | 1,828 | -3 | -0.2% | 22,300 |
2021/08/05 | 1,895 | 1,895 | 1,818 | 1,831 | -65 | -3.4% | 47,000 |
2021/08/04 | 1,906 | 1,960 | 1,888 | 1,896 | +12 | +0.6% | 40,200 |
2021/08/03 | 1,912 | 1,934 | 1,862 | 1,884 | -44 | -2.3% | 49,200 |
2021/08/02 | 1,940 | 1,961 | 1,927 | 1,928 | -32 | -1.6% | 22,600 |
2021/07/30 | 1,971 | 1,971 | 1,921 | 1,960 | -12 | -0.6% | 30,200 |
2021/07/29 | 1,950 | 1,984 | 1,944 | 1,972 | +35 | +1.8% | 45,100 |
2021/07/28 | 1,938 | 1,966 | 1,912 | 1,937 | -11 | -0.6% | 27,300 |
2021/07/27 | 1,963 | 1,990 | 1,936 | 1,948 | -35 | -1.8% | 42,500 |
2021/07/26 | 1,950 | 2,003 | 1,950 | 1,983 | +34 | +1.7% | 49,000 |
2021/07/21 | 1,936 | 2,027 | 1,930 | 1,949 | +64 | +3.4% | 105,900 |
2021/07/20 | 1,891 | 1,925 | 1,880 | 1,885 | -36 | -1.9% | 53,200 |
2021/07/19 | 1,955 | 1,965 | 1,920 | 1,921 | -62 | -3.1% | 67,900 |
2021/07/16 | 1,990 | 2,010 | 1,960 | 1,983 | -7 | -0.4% | 64,600 |
2021/07/15 | 2,057 | 2,074 | 1,980 | 1,990 | -60 | -2.9% | 153,000 |
2021/07/14 | 1,860 | 2,065 | 1,810 | 2,050 | +110 | +5.7% | 373,100 |
2021/07/13 | 1,878 | 1,940 | 1,863 | 1,940 | +102 | +5.5% | 111,400 |
2021/07/12 | 1,810 | 1,860 | 1,805 | 1,838 | +56 | +3.1% | 51,100 |
2021/07/09 | 1,715 | 1,796 | 1,712 | 1,782 | +37 | +2.1% | 81,100 |
2021/07/08 | 1,808 | 1,808 | 1,742 | 1,745 | -54 | -3% | 70,700 |
2021/07/07 | 1,800 | 1,830 | 1,775 | 1,799 | -31 | -1.7% | 64,400 |
2021/07/06 | 1,864 | 1,864 | 1,826 | 1,830 | -34 | -1.8% | 40,800 |
2021/07/05 | 1,900 | 1,900 | 1,837 | 1,864 | -10 | -0.5% | 28,600 |
2021/07/02 | 1,887 | 1,890 | 1,850 | 1,874 | +7 | +0.4% | 35,700 |
2021/07/01 | 1,925 | 1,925 | 1,845 | 1,867 | -68 | -3.5% | 108,100 |
2021/06/30 | 1,963 | 1,963 | 1,917 | 1,935 | -14 | -0.7% | 56,800 |
2021/06/29 | 1,998 | 1,999 | 1,944 | 1,949 | -40 | -2% | 44,000 |
2021/06/28 | 2,029 | 2,032 | 1,974 | 1,989 | -40 | -2% | 61,600 |
2021/06/25 | 2,045 | 2,077 | 2,012 | 2,029 | +43 | +2.2% | 88,300 |
2021/06/24 | 1,975 | 2,053 | 1,975 | 1,986 | +38 | +2% | 91,400 |
2021/06/23 | 1,953 | 1,965 | 1,920 | 1,948 | -22 | -1.1% | 47,400 |
2021/06/22 | 1,981 | 1,995 | 1,954 | 1,970 | +17 | +0.9% | 43,500 |
2021/06/21 | 1,918 | 1,980 | 1,901 | 1,953 | -45 | -2.3% | 51,200 |
2021/06/18 | 2,032 | 2,061 | 1,995 | 1,998 | -70 | -3.4% | 78,900 |
2021/06/17 | 2,055 | 2,068 | 2,007 | 2,068 | +28 | +1.4% | 83,500 |
2021/06/16 | 2,056 | 2,109 | 2,026 | 2,040 | -22 | -1.1% | 100,900 |
2021/06/15 | 1,991 | 2,080 | 1,991 | 2,062 | +67 | +3.4% | 114,500 |
2021/06/14 | 1,974 | 2,017 | 1,955 | 1,995 | -29 | -1.4% | 107,500 |
2021/06/11 | 2,100 | 2,129 | 1,958 | 2,024 | -71 | -3.4% | 225,400 |
2021/06/10 | 2,118 | 2,177 | 2,074 | 2,095 | +36 | +1.7% | 432,600 |
2021/06/09 | 1,967 | 2,148 | 1,965 | 2,059 | +126 | +6.5% | 623,800 |
2021/06/08 | 1,852 | 1,978 | 1,850 | 1,933 | +121 | +6.7% | 304,500 |
801~
850
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