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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 904 | 951 | 895 | 949 | -60 | -5.9% | 105,300 |
2020/03/12 | 1,031 | 1,079 | 1,006 | 1,009 | -59 | -5.5% | 58,100 |
2020/03/11 | 1,117 | 1,160 | 1,062 | 1,068 | -49 | -4.4% | 58,100 |
2020/03/10 | 1,030 | 1,130 | 1,000 | 1,117 | +50 | +4.7% | 61,700 |
2020/03/09 | 1,148 | 1,148 | 1,059 | 1,067 | -109 | -9.3% | 40,300 |
2020/03/06 | 1,224 | 1,226 | 1,154 | 1,176 | -62 | -5% | 28,800 |
2020/03/05 | 1,335 | 1,335 | 1,230 | 1,238 | -51 | -4% | 22,400 |
2020/03/04 | 1,238 | 1,330 | 1,238 | 1,289 | +52 | +4.2% | 43,300 |
2020/03/03 | 1,254 | 1,293 | 1,221 | 1,237 | +4 | +0.3% | 42,200 |
2020/03/02 | 1,121 | 1,253 | 1,121 | 1,233 | +112 | +10% | 75,000 |
2020/02/28 | 1,194 | 1,194 | 1,116 | 1,121 | -103 | -8.4% | 75,600 |
2020/02/27 | 1,231 | 1,255 | 1,203 | 1,224 | -31 | -2.5% | 49,100 |
2020/02/26 | 1,266 | 1,282 | 1,233 | 1,255 | -27 | -2.1% | 26,400 |
2020/02/25 | 1,272 | 1,330 | 1,272 | 1,282 | -50 | -3.8% | 19,600 |
2020/02/21 | 1,336 | 1,345 | 1,318 | 1,332 | -1 | -0.1% | 11,900 |
2020/02/20 | 1,340 | 1,372 | 1,332 | 1,333 | +4 | +0.3% | 14,400 |
2020/02/19 | 1,318 | 1,343 | 1,307 | 1,329 | +34 | +2.6% | 12,800 |
2020/02/18 | 1,311 | 1,312 | 1,284 | 1,295 | -13 | -1% | 43,600 |
2020/02/17 | 1,334 | 1,334 | 1,305 | 1,308 | -37 | -2.8% | 17,000 |
2020/02/14 | 1,379 | 1,379 | 1,343 | 1,345 | -30 | -2.2% | 20,000 |
2020/02/13 | 1,406 | 1,406 | 1,367 | 1,375 | -8 | -0.6% | 26,900 |
2020/02/12 | 1,406 | 1,419 | 1,377 | 1,383 | -15 | -1.1% | 10,800 |
2020/02/10 | 1,387 | 1,419 | 1,387 | 1,398 | -13 | -0.9% | 7,900 |
2020/02/07 | 1,436 | 1,439 | 1,408 | 1,411 | -10 | -0.7% | 10,600 |
2020/02/06 | 1,435 | 1,445 | 1,400 | 1,421 | -14 | -1% | 34,300 |
2020/02/05 | 1,394 | 1,438 | 1,394 | 1,435 | +42 | +3% | 12,700 |
2020/02/04 | 1,350 | 1,411 | 1,350 | 1,393 | +14 | +1% | 18,000 |
2020/02/03 | 1,316 | 1,382 | 1,316 | 1,379 | -27 | -1.9% | 27,000 |
2020/01/31 | 1,400 | 1,437 | 1,400 | 1,406 | +36 | +2.6% | 54,300 |
2020/01/30 | 1,390 | 1,400 | 1,363 | 1,370 | -44 | -3.1% | 29,100 |
2020/01/29 | 1,423 | 1,424 | 1,395 | 1,414 | -21 | -1.5% | 20,300 |
2020/01/28 | 1,390 | 1,443 | 1,370 | 1,435 | +43 | +3.1% | 40,900 |
2020/01/27 | 1,382 | 1,420 | 1,380 | 1,392 | -50 | -3.5% | 43,700 |
2020/01/24 | 1,476 | 1,476 | 1,440 | 1,442 | -11 | -0.8% | 21,600 |
2020/01/23 | 1,505 | 1,505 | 1,450 | 1,453 | -52 | -3.5% | 42,700 |
2020/01/22 | 1,480 | 1,510 | 1,478 | 1,505 | +10 | +0.7% | 37,200 |
2020/01/21 | 1,527 | 1,527 | 1,490 | 1,495 | -34 | -2.2% | 32,600 |
2020/01/20 | 1,560 | 1,560 | 1,510 | 1,529 | -15 | -1% | 31,200 |
2020/01/17 | 1,576 | 1,578 | 1,525 | 1,544 | -8 | -0.5% | 43,900 |
2020/01/16 | 1,622 | 1,626 | 1,541 | 1,552 | -51 | -3.2% | 55,400 |
2020/01/15 | 1,542 | 1,607 | 1,526 | 1,603 | +78 | +5.1% | 79,800 |
2020/01/14 | 1,631 | 1,651 | 1,521 | 1,525 | -216 | -12.4% | 170,200 |
2020/01/10 | 1,709 | 1,747 | 1,695 | 1,741 | +22 | +1.3% | 46,400 |
2020/01/09 | 1,729 | 1,729 | 1,700 | 1,719 | +25 | +1.5% | 29,400 |
2020/01/08 | 1,729 | 1,729 | 1,669 | 1,694 | -47 | -2.7% | 26,800 |
2020/01/07 | 1,701 | 1,746 | 1,701 | 1,741 | +40 | +2.4% | 25,100 |
2020/01/06 | 1,706 | 1,747 | 1,691 | 1,701 | -85 | -4.8% | 37,900 |
2019/12/30 | 1,806 | 1,808 | 1,782 | 1,786 | -29 | -1.6% | 30,900 |
2019/12/27 | 1,836 | 1,836 | 1,810 | 1,815 | +2 | +0.1% | 17,600 |
2019/12/26 | 1,827 | 1,835 | 1,805 | 1,813 | ±0 | ±0% | 31,100 |
1151~
1200
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