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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,243 | 1,246 | 1,229 | 1,233 | -9 | -0.7% | 10,900 |
2020/12/15 | 1,255 | 1,256 | 1,234 | 1,242 | -18 | -1.4% | 13,700 |
2020/12/14 | 1,241 | 1,260 | 1,241 | 1,260 | +19 | +1.5% | 15,400 |
2020/12/11 | 1,250 | 1,250 | 1,235 | 1,241 | -12 | -1% | 2,800 |
2020/12/10 | 1,252 | 1,260 | 1,246 | 1,253 | +4 | +0.3% | 5,900 |
2020/12/09 | 1,264 | 1,278 | 1,245 | 1,249 | +9 | +0.7% | 5,200 |
2020/12/08 | 1,233 | 1,256 | 1,212 | 1,240 | +30 | +2.5% | 10,400 |
2020/12/07 | 1,280 | 1,281 | 1,195 | 1,210 | -54 | -4.3% | 26,500 |
2020/12/04 | 1,271 | 1,277 | 1,255 | 1,264 | -7 | -0.6% | 11,500 |
2020/12/03 | 1,280 | 1,280 | 1,268 | 1,271 | +5 | +0.4% | 2,400 |
2020/12/02 | 1,278 | 1,291 | 1,265 | 1,266 | -3 | -0.2% | 19,200 |
2020/12/01 | 1,272 | 1,280 | 1,265 | 1,269 | -13 | -1% | 7,800 |
2020/11/30 | 1,282 | 1,295 | 1,270 | 1,282 | ±0 | ±0% | 12,200 |
2020/11/27 | 1,270 | 1,282 | 1,257 | 1,282 | -13 | -1% | 13,800 |
2020/11/26 | 1,264 | 1,296 | 1,264 | 1,295 | +29 | +2.3% | 12,800 |
2020/11/25 | 1,299 | 1,299 | 1,247 | 1,266 | -7 | -0.5% | 14,300 |
2020/11/24 | 1,271 | 1,288 | 1,271 | 1,273 | +8 | +0.6% | 8,000 |
2020/11/20 | 1,254 | 1,270 | 1,254 | 1,265 | +11 | +0.9% | 2,300 |
2020/11/19 | 1,260 | 1,274 | 1,254 | 1,254 | -3 | -0.2% | 7,200 |
2020/11/18 | 1,248 | 1,262 | 1,248 | 1,257 | -5 | -0.4% | 5,200 |
2020/11/17 | 1,265 | 1,265 | 1,246 | 1,262 | -3 | -0.2% | 5,200 |
2020/11/16 | 1,265 | 1,265 | 1,251 | 1,265 | +7 | +0.6% | 5,500 |
2020/11/13 | 1,265 | 1,265 | 1,255 | 1,258 | -9 | -0.7% | 2,900 |
2020/11/12 | 1,260 | 1,267 | 1,255 | 1,267 | +7 | +0.6% | 4,500 |
2020/11/11 | 1,257 | 1,260 | 1,249 | 1,260 | +23 | +1.9% | 5,500 |
2020/11/10 | 1,257 | 1,257 | 1,230 | 1,237 | +3 | +0.2% | 14,400 |
2020/11/09 | 1,226 | 1,238 | 1,221 | 1,234 | +8 | +0.7% | 9,100 |
2020/11/06 | 1,224 | 1,227 | 1,215 | 1,226 | +8 | +0.7% | 6,300 |
2020/11/05 | 1,218 | 1,218 | 1,198 | 1,218 | +20 | +1.7% | 4,900 |
2020/11/04 | 1,171 | 1,218 | 1,171 | 1,198 | +33 | +2.8% | 8,000 |
2020/11/02 | 1,197 | 1,197 | 1,165 | 1,165 | -6 | -0.5% | 6,900 |
2020/10/30 | 1,193 | 1,198 | 1,170 | 1,171 | -21 | -1.8% | 7,400 |
2020/10/29 | 1,176 | 1,194 | 1,167 | 1,192 | -9 | -0.7% | 8,900 |
2020/10/28 | 1,235 | 1,235 | 1,196 | 1,201 | -34 | -2.8% | 14,900 |
2020/10/27 | 1,210 | 1,235 | 1,207 | 1,235 | +10 | +0.8% | 3,600 |
2020/10/26 | 1,223 | 1,239 | 1,222 | 1,225 | -10 | -0.8% | 4,600 |
2020/10/23 | 1,255 | 1,255 | 1,190 | 1,235 | -20 | -1.6% | 26,400 |
2020/10/22 | 1,273 | 1,273 | 1,255 | 1,255 | -18 | -1.4% | 4,800 |
2020/10/21 | 1,259 | 1,273 | 1,252 | 1,273 | +21 | +1.7% | 7,200 |
2020/10/20 | 1,252 | 1,263 | 1,240 | 1,252 | -9 | -0.7% | 11,600 |
2020/10/19 | 1,256 | 1,265 | 1,255 | 1,261 | ±0 | ±0% | 6,600 |
2020/10/16 | 1,289 | 1,289 | 1,250 | 1,261 | -29 | -2.2% | 10,000 |
2020/10/15 | 1,294 | 1,294 | 1,280 | 1,290 | +2 | +0.2% | 8,600 |
2020/10/14 | 1,272 | 1,296 | 1,258 | 1,288 | +32 | +2.5% | 10,100 |
2020/10/13 | 1,260 | 1,273 | 1,253 | 1,256 | -9 | -0.7% | 11,100 |
2020/10/12 | 1,278 | 1,290 | 1,265 | 1,265 | -27 | -2.1% | 19,200 |
2020/10/09 | 1,300 | 1,303 | 1,288 | 1,292 | -6 | -0.5% | 18,500 |
2020/10/08 | 1,328 | 1,328 | 1,297 | 1,298 | -7 | -0.5% | 16,900 |
2020/10/07 | 1,305 | 1,315 | 1,282 | 1,305 | -1 | -0.1% | 16,900 |
2020/10/06 | 1,326 | 1,338 | 1,293 | 1,306 | -3 | -0.2% | 32,000 |
951~
1000
件表示中 / 3572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 | 143,000円 | +5.4% | +3.8% | 2.94% | 11.25倍 | 0.59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 |
JMS | 46,900円 | +7.2% | +451.7% | 3.62% | 28.74倍 | 0.28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 |
IMV | 65,500円 | +1.0% | -14.2% | 1.83% | 11.10倍 | 1.04倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
3Dマトリックス | 10,700円 | +31.7% | - | 0.00% | - | -78.10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 |
オーバル | 36,800円 | -2.4% | -10.9% | 4.08% | 9.37倍 | 0.55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