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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
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