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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,443 | 1,473 | 1,415 | 1,439 | +5 | +0.3% | 33,700 |
2021/03/22 | 1,418 | 1,443 | 1,406 | 1,434 | +28 | +2% | 28,500 |
2021/03/19 | 1,400 | 1,408 | 1,380 | 1,406 | -7 | -0.5% | 17,400 |
2021/03/18 | 1,401 | 1,423 | 1,385 | 1,413 | +15 | +1.1% | 33,500 |
2021/03/17 | 1,391 | 1,401 | 1,386 | 1,398 | ±0 | ±0% | 12,700 |
2021/03/16 | 1,389 | 1,399 | 1,368 | 1,398 | +12 | +0.9% | 15,500 |
2021/03/15 | 1,379 | 1,386 | 1,370 | 1,386 | +21 | +1.5% | 16,300 |
2021/03/12 | 1,348 | 1,365 | 1,346 | 1,365 | +28 | +2.1% | 9,500 |
2021/03/11 | 1,334 | 1,345 | 1,327 | 1,337 | +17 | +1.3% | 5,800 |
2021/03/10 | 1,336 | 1,339 | 1,320 | 1,320 | +2 | +0.2% | 6,100 |
2021/03/09 | 1,338 | 1,338 | 1,311 | 1,318 | +3 | +0.2% | 13,700 |
2021/03/08 | 1,324 | 1,333 | 1,315 | 1,315 | -16 | -1.2% | 9,300 |
2021/03/05 | 1,339 | 1,339 | 1,315 | 1,331 | -9 | -0.7% | 7,100 |
2021/03/04 | 1,358 | 1,358 | 1,310 | 1,340 | -20 | -1.5% | 15,000 |
2021/03/03 | 1,326 | 1,360 | 1,315 | 1,360 | +41 | +3.1% | 17,900 |
2021/03/02 | 1,337 | 1,337 | 1,311 | 1,319 | -10 | -0.8% | 6,200 |
2021/03/01 | 1,334 | 1,334 | 1,311 | 1,329 | +21 | +1.6% | 4,800 |
2021/02/26 | 1,332 | 1,332 | 1,308 | 1,308 | -24 | -1.8% | 12,700 |
2021/02/25 | 1,327 | 1,346 | 1,327 | 1,332 | +18 | +1.4% | 4,500 |
2021/02/24 | 1,346 | 1,347 | 1,314 | 1,314 | -26 | -1.9% | 12,000 |
2021/02/22 | 1,341 | 1,350 | 1,333 | 1,340 | +17 | +1.3% | 4,500 |
2021/02/19 | 1,355 | 1,355 | 1,320 | 1,323 | -33 | -2.4% | 22,000 |
2021/02/18 | 1,385 | 1,385 | 1,342 | 1,356 | -29 | -2.1% | 16,100 |
2021/02/17 | 1,360 | 1,390 | 1,355 | 1,385 | +25 | +1.8% | 15,100 |
2021/02/16 | 1,396 | 1,398 | 1,360 | 1,360 | -37 | -2.6% | 19,600 |
2021/02/15 | 1,404 | 1,407 | 1,380 | 1,397 | -9 | -0.6% | 15,100 |
2021/02/12 | 1,407 | 1,408 | 1,390 | 1,406 | -9 | -0.6% | 9,400 |
2021/02/10 | 1,397 | 1,415 | 1,384 | 1,415 | +32 | +2.3% | 30,100 |
2021/02/09 | 1,375 | 1,395 | 1,365 | 1,383 | +9 | +0.7% | 14,600 |
2021/02/08 | 1,410 | 1,419 | 1,370 | 1,374 | -33 | -2.3% | 27,200 |
2021/02/05 | 1,438 | 1,443 | 1,405 | 1,407 | -30 | -2.1% | 23,400 |
2021/02/04 | 1,397 | 1,446 | 1,378 | 1,437 | +40 | +2.9% | 50,900 |
2021/02/03 | 1,378 | 1,397 | 1,370 | 1,397 | +28 | +2% | 17,000 |
2021/02/02 | 1,359 | 1,381 | 1,346 | 1,369 | +20 | +1.5% | 17,500 |
2021/02/01 | 1,335 | 1,359 | 1,331 | 1,349 | -1 | -0.1% | 11,400 |
2021/01/29 | 1,377 | 1,388 | 1,345 | 1,350 | -26 | -1.9% | 25,500 |
2021/01/28 | 1,361 | 1,386 | 1,358 | 1,376 | -9 | -0.6% | 11,800 |
2021/01/27 | 1,399 | 1,399 | 1,361 | 1,385 | -15 | -1.1% | 23,300 |
2021/01/26 | 1,400 | 1,400 | 1,384 | 1,400 | -6 | -0.4% | 15,300 |
2021/01/25 | 1,398 | 1,410 | 1,390 | 1,406 | +8 | +0.6% | 18,300 |
2021/01/22 | 1,397 | 1,418 | 1,383 | 1,398 | +8 | +0.6% | 21,300 |
2021/01/21 | 1,400 | 1,405 | 1,378 | 1,390 | -29 | -2% | 41,400 |
2021/01/20 | 1,399 | 1,438 | 1,392 | 1,419 | +40 | +2.9% | 59,400 |
2021/01/19 | 1,368 | 1,383 | 1,360 | 1,379 | +25 | +1.8% | 23,800 |
2021/01/18 | 1,367 | 1,367 | 1,340 | 1,354 | -8 | -0.6% | 17,900 |
2021/01/15 | 1,350 | 1,378 | 1,341 | 1,362 | -36 | -2.6% | 39,000 |
2021/01/14 | 1,425 | 1,473 | 1,370 | 1,398 | -21 | -1.5% | 127,800 |
2021/01/13 | 1,385 | 1,436 | 1,306 | 1,419 | +184 | +14.9% | 183,100 |
2021/01/12 | 1,201 | 1,243 | 1,201 | 1,235 | +40 | +3.3% | 27,000 |
2021/01/08 | 1,190 | 1,207 | 1,185 | 1,195 | +5 | +0.4% | 16,100 |
901~
950
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