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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,814 | 1,850 | 1,790 | 1,812 | +25 | +1.4% | 62,000 |
2021/06/04 | 1,870 | 1,873 | 1,758 | 1,787 | -104 | -5.5% | 143,400 |
2021/06/03 | 1,810 | 1,891 | 1,794 | 1,891 | +81 | +4.5% | 117,400 |
2021/06/02 | 1,760 | 1,834 | 1,753 | 1,810 | +41 | +2.3% | 70,000 |
2021/06/01 | 1,760 | 1,865 | 1,751 | 1,769 | +64 | +3.8% | 192,100 |
2021/05/31 | 1,675 | 1,709 | 1,665 | 1,705 | +30 | +1.8% | 34,600 |
2021/05/28 | 1,705 | 1,707 | 1,661 | 1,675 | -21 | -1.2% | 33,000 |
2021/05/27 | 1,721 | 1,721 | 1,691 | 1,696 | -20 | -1.2% | 14,900 |
2021/05/26 | 1,744 | 1,744 | 1,706 | 1,716 | ±0 | ±0% | 13,600 |
2021/05/25 | 1,758 | 1,761 | 1,711 | 1,716 | -23 | -1.3% | 29,000 |
2021/05/24 | 1,680 | 1,756 | 1,676 | 1,739 | +63 | +3.8% | 49,400 |
2021/05/21 | 1,675 | 1,679 | 1,653 | 1,676 | +7 | +0.4% | 14,100 |
2021/05/20 | 1,647 | 1,669 | 1,645 | 1,669 | +24 | +1.5% | 10,400 |
2021/05/19 | 1,633 | 1,656 | 1,631 | 1,645 | -5 | -0.3% | 13,400 |
2021/05/18 | 1,668 | 1,668 | 1,640 | 1,650 | +16 | +1% | 17,300 |
2021/05/17 | 1,670 | 1,673 | 1,626 | 1,634 | -25 | -1.5% | 22,800 |
2021/05/14 | 1,695 | 1,697 | 1,645 | 1,659 | +4 | +0.2% | 25,400 |
2021/05/13 | 1,626 | 1,740 | 1,625 | 1,655 | +5 | +0.3% | 48,600 |
2021/05/12 | 1,710 | 1,725 | 1,637 | 1,650 | -74 | -4.3% | 66,400 |
2021/05/11 | 1,751 | 1,751 | 1,721 | 1,724 | -50 | -2.8% | 34,300 |
2021/05/10 | 1,824 | 1,860 | 1,774 | 1,774 | -30 | -1.7% | 57,800 |
2021/05/07 | 1,811 | 1,818 | 1,772 | 1,804 | -11 | -0.6% | 49,400 |
2021/05/06 | 1,810 | 1,821 | 1,757 | 1,815 | +101 | +5.9% | 118,800 |
2021/04/30 | 1,683 | 1,740 | 1,664 | 1,714 | +42 | +2.5% | 53,100 |
2021/04/28 | 1,723 | 1,739 | 1,672 | 1,672 | -51 | -3% | 38,500 |
2021/04/27 | 1,728 | 1,771 | 1,700 | 1,723 | -13 | -0.7% | 28,700 |
2021/04/26 | 1,791 | 1,798 | 1,727 | 1,736 | -55 | -3.1% | 40,100 |
2021/04/23 | 1,826 | 1,840 | 1,785 | 1,791 | -33 | -1.8% | 60,600 |
2021/04/22 | 1,750 | 1,842 | 1,749 | 1,824 | +99 | +5.7% | 109,000 |
2021/04/21 | 1,708 | 1,740 | 1,686 | 1,725 | -6 | -0.3% | 63,400 |
2021/04/20 | 1,701 | 1,750 | 1,671 | 1,731 | +31 | +1.8% | 118,500 |
2021/04/19 | 1,615 | 1,700 | 1,600 | 1,700 | +80 | +4.9% | 65,900 |
2021/04/16 | 1,658 | 1,660 | 1,618 | 1,620 | -35 | -2.1% | 47,500 |
2021/04/15 | 1,687 | 1,695 | 1,640 | 1,655 | -10 | -0.6% | 94,600 |
2021/04/14 | 1,620 | 1,665 | 1,608 | 1,665 | +45 | +2.8% | 87,500 |
2021/04/13 | 1,582 | 1,629 | 1,580 | 1,620 | +40 | +2.5% | 71,700 |
2021/04/12 | 1,575 | 1,610 | 1,551 | 1,580 | -15 | -0.9% | 80,300 |
2021/04/09 | 1,544 | 1,600 | 1,510 | 1,595 | +56 | +3.6% | 74,900 |
2021/04/08 | 1,529 | 1,542 | 1,513 | 1,539 | +15 | +1% | 15,100 |
2021/04/07 | 1,515 | 1,538 | 1,512 | 1,524 | +4 | +0.3% | 9,400 |
2021/04/06 | 1,567 | 1,570 | 1,505 | 1,520 | -47 | -3% | 40,900 |
2021/04/05 | 1,530 | 1,567 | 1,500 | 1,567 | +57 | +3.8% | 48,800 |
2021/04/02 | 1,451 | 1,515 | 1,449 | 1,510 | +69 | +4.8% | 49,000 |
2021/04/01 | 1,433 | 1,452 | 1,428 | 1,441 | +13 | +0.9% | 13,300 |
2021/03/31 | 1,442 | 1,442 | 1,419 | 1,428 | -5 | -0.3% | 5,000 |
2021/03/30 | 1,432 | 1,437 | 1,417 | 1,433 | +21 | +1.5% | 8,200 |
2021/03/29 | 1,422 | 1,441 | 1,412 | 1,412 | -4 | -0.3% | 11,900 |
2021/03/26 | 1,409 | 1,418 | 1,408 | 1,416 | +7 | +0.5% | 6,900 |
2021/03/25 | 1,376 | 1,410 | 1,376 | 1,409 | +32 | +2.3% | 7,700 |
2021/03/24 | 1,428 | 1,428 | 1,375 | 1,377 | -62 | -4.3% | 23,500 |
851~
900
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