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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,283 | 1,309 | 1,283 | 1,309 | +56 | +4.5% | 27,100 |
2020/10/02 | 1,274 | 1,274 | 1,252 | 1,253 | - | - | 21,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,290 | 1,298 | 1,251 | 1,260 | -31 | -2.4% | 42,800 |
2020/09/29 | 1,319 | 1,328 | 1,272 | 1,291 | -12 | -0.9% | 46,200 |
2020/09/28 | 1,386 | 1,386 | 1,252 | 1,303 | +186 | +16.7% | 199,500 |
2020/09/25 | 1,118 | 1,125 | 1,108 | 1,117 | -1 | -0.1% | 8,500 |
2020/09/24 | 1,121 | 1,125 | 1,115 | 1,118 | -13 | -1.1% | 8,800 |
2020/09/23 | 1,137 | 1,141 | 1,126 | 1,131 | -3 | -0.3% | 11,600 |
2020/09/18 | 1,126 | 1,134 | 1,118 | 1,134 | +8 | +0.7% | 12,200 |
2020/09/17 | 1,124 | 1,135 | 1,123 | 1,126 | -7 | -0.6% | 8,100 |
2020/09/16 | 1,106 | 1,133 | 1,106 | 1,133 | +27 | +2.4% | 6,200 |
2020/09/15 | 1,105 | 1,114 | 1,101 | 1,106 | +7 | +0.6% | 6,500 |
2020/09/14 | 1,088 | 1,103 | 1,085 | 1,099 | +11 | +1% | 6,700 |
2020/09/11 | 1,075 | 1,088 | 1,071 | 1,088 | +13 | +1.2% | 5,900 |
2020/09/10 | 1,075 | 1,078 | 1,074 | 1,075 | +1 | +0.1% | 3,100 |
2020/09/09 | 1,082 | 1,083 | 1,068 | 1,074 | -8 | -0.7% | 18,700 |
2020/09/08 | 1,071 | 1,090 | 1,066 | 1,082 | +11 | +1% | 16,300 |
2020/09/07 | 1,071 | 1,081 | 1,068 | 1,071 | +1 | +0.1% | 8,700 |
2020/09/04 | 1,060 | 1,077 | 1,060 | 1,070 | -9 | -0.8% | 13,100 |
2020/09/03 | 1,070 | 1,080 | 1,067 | 1,079 | +9 | +0.8% | 8,000 |
2020/09/02 | 1,094 | 1,094 | 1,060 | 1,070 | -7 | -0.6% | 12,700 |
2020/09/01 | 1,076 | 1,096 | 1,072 | 1,077 | +5 | +0.5% | 8,800 |
2020/08/31 | 1,075 | 1,080 | 1,072 | 1,072 | ±0 | ±0% | 12,000 |
2020/08/28 | 1,080 | 1,103 | 1,072 | 1,072 | ±0 | ±0% | 8,400 |
2020/08/27 | 1,083 | 1,083 | 1,066 | 1,072 | -2 | -0.2% | 5,500 |
2020/08/26 | 1,068 | 1,074 | 1,065 | 1,074 | +7 | +0.7% | 4,300 |
2020/08/25 | 1,070 | 1,073 | 1,056 | 1,067 | -1 | -0.1% | 5,400 |
2020/08/24 | 1,080 | 1,080 | 1,060 | 1,068 | -6 | -0.6% | 9,900 |
2020/08/21 | 1,080 | 1,083 | 1,069 | 1,074 | -4 | -0.4% | 5,600 |
2020/08/20 | 1,076 | 1,078 | 1,074 | 1,078 | -3 | -0.3% | 2,600 |
2020/08/19 | 1,089 | 1,100 | 1,079 | 1,081 | -10 | -0.9% | 7,700 |
2020/08/18 | 1,107 | 1,108 | 1,088 | 1,091 | -10 | -0.9% | 4,000 |
2020/08/17 | 1,119 | 1,119 | 1,093 | 1,101 | -18 | -1.6% | 4,300 |
2020/08/14 | 1,129 | 1,129 | 1,117 | 1,119 | ±0 | ±0% | 2,800 |
2020/08/13 | 1,134 | 1,134 | 1,113 | 1,119 | +1 | +0.1% | 6,400 |
2020/08/12 | 1,118 | 1,129 | 1,095 | 1,118 | ±0 | ±0% | 4,300 |
2020/08/11 | 1,100 | 1,139 | 1,094 | 1,118 | +33 | +3% | 12,200 |
2020/08/07 | 1,061 | 1,091 | 1,048 | 1,085 | +32 | +3% | 10,900 |
2020/08/06 | 1,055 | 1,060 | 1,050 | 1,053 | -2 | -0.2% | 1,900 |
2020/08/05 | 1,041 | 1,065 | 1,041 | 1,055 | +14 | +1.3% | 10,400 |
2020/08/04 | 1,042 | 1,043 | 1,036 | 1,041 | +8 | +0.8% | 3,200 |
2020/08/03 | 1,029 | 1,042 | 1,015 | 1,033 | +4 | +0.4% | 5,100 |
2020/07/31 | 1,055 | 1,055 | 1,013 | 1,029 | -26 | -2.5% | 10,200 |
2020/07/30 | 1,065 | 1,065 | 1,048 | 1,055 | -11 | -1% | 2,900 |
2020/07/29 | 1,054 | 1,066 | 1,041 | 1,066 | +14 | +1.3% | 10,200 |
2020/07/28 | 1,067 | 1,067 | 1,052 | 1,052 | +1 | +0.1% | 4,600 |
2020/07/27 | 1,053 | 1,061 | 1,049 | 1,051 | -16 | -1.5% | 5,500 |
2020/07/22 | 1,061 | 1,069 | 1,053 | 1,067 | +2 | +0.2% | 7,800 |
2020/07/21 | 1,057 | 1,067 | 1,053 | 1,065 | +10 | +0.9% | 7,300 |
1001~
1050
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