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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,065 | 1,066 | 1,052 | 1,055 | +3 | +0.3% | 7,300 |
2020/07/17 | 1,067 | 1,072 | 1,052 | 1,052 | -15 | -1.4% | 9,100 |
2020/07/16 | 1,066 | 1,077 | 1,066 | 1,067 | +2 | +0.2% | 3,400 |
2020/07/15 | 1,073 | 1,079 | 1,064 | 1,065 | -14 | -1.3% | 12,000 |
2020/07/14 | 1,068 | 1,079 | 1,062 | 1,079 | -4 | -0.4% | 6,000 |
2020/07/13 | 1,081 | 1,083 | 1,067 | 1,083 | +14 | +1.3% | 7,100 |
2020/07/10 | 1,070 | 1,074 | 1,056 | 1,069 | -1 | -0.1% | 6,500 |
2020/07/09 | 1,085 | 1,089 | 1,070 | 1,070 | -9 | -0.8% | 7,000 |
2020/07/08 | 1,088 | 1,088 | 1,079 | 1,079 | +2 | +0.2% | 2,300 |
2020/07/07 | 1,089 | 1,093 | 1,072 | 1,077 | -1 | -0.1% | 5,900 |
2020/07/06 | 1,050 | 1,078 | 1,047 | 1,078 | +32 | +3.1% | 7,300 |
2020/07/03 | 1,065 | 1,065 | 1,037 | 1,046 | +9 | +0.9% | 5,700 |
2020/07/02 | 1,075 | 1,075 | 1,035 | 1,037 | -34 | -3.2% | 28,200 |
2020/07/01 | 1,090 | 1,099 | 1,071 | 1,071 | -18 | -1.7% | 4,100 |
2020/06/30 | 1,099 | 1,106 | 1,082 | 1,089 | -4 | -0.4% | 7,400 |
2020/06/29 | 1,096 | 1,101 | 1,080 | 1,093 | -1 | -0.1% | 8,500 |
2020/06/26 | 1,088 | 1,095 | 1,079 | 1,094 | +8 | +0.7% | 6,400 |
2020/06/25 | 1,097 | 1,102 | 1,079 | 1,086 | -12 | -1.1% | 11,800 |
2020/06/24 | 1,108 | 1,109 | 1,097 | 1,098 | ±0 | ±0% | 6,800 |
2020/06/23 | 1,098 | 1,108 | 1,081 | 1,098 | ±0 | ±0% | 20,800 |
2020/06/22 | 1,106 | 1,109 | 1,093 | 1,098 | -8 | -0.7% | 9,000 |
2020/06/19 | 1,119 | 1,119 | 1,106 | 1,106 | -10 | -0.9% | 9,000 |
2020/06/18 | 1,121 | 1,121 | 1,106 | 1,116 | +8 | +0.7% | 10,700 |
2020/06/17 | 1,102 | 1,117 | 1,093 | 1,108 | +19 | +1.7% | 12,500 |
2020/06/16 | 1,080 | 1,104 | 1,070 | 1,089 | +23 | +2.2% | 24,600 |
2020/06/15 | 1,120 | 1,120 | 1,066 | 1,066 | -36 | -3.3% | 19,800 |
2020/06/12 | 1,115 | 1,116 | 1,085 | 1,102 | -45 | -3.9% | 30,200 |
2020/06/11 | 1,177 | 1,177 | 1,141 | 1,147 | -15 | -1.3% | 23,800 |
2020/06/10 | 1,179 | 1,188 | 1,162 | 1,162 | -23 | -1.9% | 23,500 |
2020/06/09 | 1,196 | 1,196 | 1,164 | 1,185 | ±0 | ±0% | 9,600 |
2020/06/08 | 1,156 | 1,190 | 1,156 | 1,185 | +35 | +3% | 13,000 |
2020/06/05 | 1,130 | 1,157 | 1,123 | 1,150 | +26 | +2.3% | 8,200 |
2020/06/04 | 1,149 | 1,158 | 1,115 | 1,124 | -26 | -2.3% | 20,800 |
2020/06/03 | 1,162 | 1,177 | 1,146 | 1,150 | -7 | -0.6% | 12,900 |
2020/06/02 | 1,147 | 1,170 | 1,145 | 1,157 | +17 | +1.5% | 11,600 |
2020/06/01 | 1,180 | 1,180 | 1,140 | 1,140 | -30 | -2.6% | 21,400 |
2020/05/29 | 1,186 | 1,188 | 1,162 | 1,170 | -14 | -1.2% | 17,000 |
2020/05/28 | 1,221 | 1,230 | 1,163 | 1,184 | -46 | -3.7% | 26,800 |
2020/05/27 | 1,191 | 1,230 | 1,182 | 1,230 | +40 | +3.4% | 16,600 |
2020/05/26 | 1,172 | 1,204 | 1,172 | 1,190 | +2 | +0.2% | 27,000 |
2020/05/25 | 1,142 | 1,189 | 1,142 | 1,188 | +46 | +4% | 13,900 |
2020/05/22 | 1,135 | 1,150 | 1,135 | 1,142 | +1 | +0.1% | 4,500 |
2020/05/21 | 1,135 | 1,144 | 1,125 | 1,141 | +20 | +1.8% | 8,600 |
2020/05/20 | 1,111 | 1,124 | 1,111 | 1,121 | +10 | +0.9% | 4,900 |
2020/05/19 | 1,114 | 1,114 | 1,088 | 1,111 | +21 | +1.9% | 6,800 |
2020/05/18 | 1,100 | 1,107 | 1,090 | 1,090 | -10 | -0.9% | 5,400 |
2020/05/15 | 1,121 | 1,129 | 1,100 | 1,100 | -17 | -1.5% | 12,300 |
2020/05/14 | 1,137 | 1,155 | 1,111 | 1,117 | -19 | -1.7% | 11,200 |
2020/05/13 | 1,115 | 1,137 | 1,115 | 1,136 | -19 | -1.6% | 10,200 |
2020/05/12 | 1,151 | 1,164 | 1,143 | 1,155 | +6 | +0.5% | 8,200 |
1051~
1100
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