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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,451 | 1,455 | 1,432 | 1,450 | -6 | -0.4% | 5,000 |
| 2024/09/05 | 1,444 | 1,464 | 1,444 | 1,456 | -2 | -0.1% | 3,100 |
| 2024/09/04 | 1,454 | 1,473 | 1,440 | 1,458 | -19 | -1.3% | 5,500 |
| 2024/09/03 | 1,484 | 1,490 | 1,463 | 1,477 | -9 | -0.6% | 7,200 |
| 2024/09/02 | 1,485 | 1,490 | 1,467 | 1,486 | +6 | +0.4% | 4,700 |
| 2024/08/30 | 1,492 | 1,494 | 1,477 | 1,480 | -12 | -0.8% | 5,400 |
| 2024/08/29 | 1,503 | 1,510 | 1,492 | 1,492 | -17 | -1.1% | 3,000 |
| 2024/08/28 | 1,493 | 1,513 | 1,491 | 1,509 | +16 | +1.1% | 15,200 |
| 2024/08/27 | 1,477 | 1,497 | 1,477 | 1,493 | +24 | +1.6% | 2,800 |
| 2024/08/26 | 1,497 | 1,497 | 1,458 | 1,469 | -20 | -1.3% | 3,800 |
| 2024/08/23 | 1,495 | 1,495 | 1,479 | 1,489 | +6 | +0.4% | 4,400 |
| 2024/08/22 | 1,471 | 1,501 | 1,469 | 1,483 | +8 | +0.5% | 9,500 |
| 2024/08/21 | 1,454 | 1,497 | 1,454 | 1,475 | +21 | +1.4% | 9,300 |
| 2024/08/20 | 1,442 | 1,462 | 1,438 | 1,454 | +18 | +1.3% | 10,700 |
| 2024/08/19 | 1,454 | 1,455 | 1,426 | 1,436 | -12 | -0.8% | 8,300 |
| 2024/08/16 | 1,430 | 1,454 | 1,430 | 1,448 | +25 | +1.8% | 16,000 |
| 2024/08/15 | 1,390 | 1,423 | 1,381 | 1,423 | +36 | +2.6% | 6,100 |
| 2024/08/14 | 1,386 | 1,403 | 1,386 | 1,387 | +1 | +0.1% | 3,200 |
| 2024/08/13 | 1,381 | 1,410 | 1,380 | 1,386 | +7 | +0.5% | 5,200 |
| 2024/08/09 | 1,364 | 1,392 | 1,364 | 1,379 | +13 | +1% | 7,000 |
| 2024/08/08 | 1,385 | 1,396 | 1,357 | 1,366 | -21 | -1.5% | 10,500 |
| 2024/08/07 | 1,348 | 1,398 | 1,307 | 1,387 | +35 | +2.6% | 10,900 |
| 2024/08/06 | 1,283 | 1,426 | 1,283 | 1,352 | +99 | +7.9% | 25,700 |
| 2024/08/05 | 1,403 | 1,417 | 1,252 | 1,253 | -189 | -13.1% | 37,500 |
| 2024/08/02 | 1,455 | 1,474 | 1,429 | 1,442 | -43 | -2.9% | 29,600 |
| 2024/08/01 | 1,510 | 1,510 | 1,485 | 1,485 | -22 | -1.5% | 17,800 |
| 2024/07/31 | 1,510 | 1,515 | 1,501 | 1,507 | -1 | -0.1% | 10,000 |
| 2024/07/30 | 1,508 | 1,513 | 1,501 | 1,508 | -5 | -0.3% | 6,800 |
| 2024/07/29 | 1,510 | 1,517 | 1,506 | 1,513 | +6 | +0.4% | 9,900 |
| 2024/07/26 | 1,507 | 1,513 | 1,507 | 1,507 | +1 | +0.1% | 4,400 |
| 2024/07/25 | 1,522 | 1,525 | 1,506 | 1,506 | -19 | -1.2% | 17,500 |
| 2024/07/24 | 1,543 | 1,544 | 1,525 | 1,525 | -11 | -0.7% | 13,100 |
| 2024/07/23 | 1,541 | 1,545 | 1,535 | 1,536 | -1 | -0.1% | 4,500 |
| 2024/07/22 | 1,547 | 1,548 | 1,535 | 1,537 | -19 | -1.2% | 8,600 |
| 2024/07/19 | 1,560 | 1,560 | 1,548 | 1,556 | +1 | +0.1% | 2,500 |
| 2024/07/18 | 1,551 | 1,560 | 1,542 | 1,555 | -2 | -0.1% | 7,500 |
| 2024/07/17 | 1,548 | 1,562 | 1,548 | 1,557 | +13 | +0.8% | 8,900 |
| 2024/07/16 | 1,541 | 1,549 | 1,538 | 1,544 | +3 | +0.2% | 14,300 |
| 2024/07/12 | 1,565 | 1,565 | 1,538 | 1,541 | -36 | -2.3% | 20,700 |
| 2024/07/11 | 1,562 | 1,580 | 1,552 | 1,577 | +22 | +1.4% | 15,000 |
| 2024/07/10 | 1,553 | 1,555 | 1,543 | 1,555 | +12 | +0.8% | 6,300 |
| 2024/07/09 | 1,559 | 1,559 | 1,526 | 1,543 | -15 | -1% | 19,100 |
| 2024/07/08 | 1,549 | 1,558 | 1,548 | 1,558 | +14 | +0.9% | 8,400 |
| 2024/07/05 | 1,542 | 1,544 | 1,532 | 1,544 | +1 | +0.1% | 4,600 |
| 2024/07/04 | 1,541 | 1,543 | 1,536 | 1,543 | +5 | +0.3% | 6,900 |
| 2024/07/03 | 1,539 | 1,539 | 1,529 | 1,538 | +4 | +0.3% | 4,800 |
| 2024/07/02 | 1,535 | 1,535 | 1,525 | 1,534 | -1 | -0.1% | 7,300 |
| 2024/07/01 | 1,544 | 1,544 | 1,530 | 1,535 | -9 | -0.6% | 6,700 |
| 2024/06/28 | 1,545 | 1,550 | 1,537 | 1,544 | ±0 | ±0% | 4,800 |
| 2024/06/27 | 1,549 | 1,550 | 1,544 | 1,544 | +3 | +0.2% | 2,800 |
51～
100
件表示中 / 3585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 | 145,800円 | +5.4% | +3.8% | 2.88% | 11.47倍 | 0.61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 | 100,400円 | -15.4% | -41.1% | 3.49% | 16.78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 | 36,700円 | -2.4% | -10.9% | 4.36% | 9.34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 |
市場注目の銘柄
チャート関連のコラム
