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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,826 | 1,872 | 1,800 | 1,867 | +24 | +1.3% | 80,100 |
2019/12/04 | 1,800 | 1,858 | 1,784 | 1,843 | +27 | +1.5% | 79,100 |
2019/12/03 | 1,751 | 1,830 | 1,740 | 1,816 | +37 | +2.1% | 70,000 |
2019/12/02 | 1,755 | 1,800 | 1,717 | 1,779 | +16 | +0.9% | 67,500 |
2019/11/29 | 1,762 | 1,797 | 1,735 | 1,763 | +15 | +0.9% | 152,700 |
2019/11/28 | 1,721 | 1,762 | 1,711 | 1,748 | -5 | -0.3% | 119,300 |
2019/11/27 | 1,651 | 1,775 | 1,634 | 1,753 | +96 | +5.8% | 189,800 |
2019/11/26 | 1,609 | 1,666 | 1,608 | 1,657 | +57 | +3.6% | 95,300 |
2019/11/25 | 1,584 | 1,617 | 1,571 | 1,600 | +15 | +0.9% | 73,700 |
2019/11/22 | 1,610 | 1,616 | 1,556 | 1,585 | -32 | -2% | 74,200 |
2019/11/21 | 1,615 | 1,630 | 1,550 | 1,617 | +27 | +1.7% | 135,800 |
2019/11/20 | 1,480 | 1,668 | 1,447 | 1,590 | +143 | +9.9% | 286,100 |
2019/11/19 | 1,361 | 1,450 | 1,350 | 1,447 | +130 | +9.9% | 202,700 |
2019/11/18 | 1,299 | 1,323 | 1,299 | 1,317 | +26 | +2% | 13,700 |
2019/11/15 | 1,290 | 1,300 | 1,283 | 1,291 | -17 | -1.3% | 19,600 |
2019/11/14 | 1,329 | 1,329 | 1,308 | 1,308 | -18 | -1.4% | 8,300 |
2019/11/13 | 1,333 | 1,344 | 1,310 | 1,326 | -7 | -0.5% | 34,600 |
2019/11/12 | 1,332 | 1,349 | 1,330 | 1,333 | +3 | +0.2% | 36,300 |
2019/11/11 | 1,346 | 1,346 | 1,327 | 1,330 | ±0 | ±0% | 23,000 |
2019/11/08 | 1,340 | 1,360 | 1,324 | 1,330 | +1 | +0.1% | 29,000 |
2019/11/07 | 1,335 | 1,347 | 1,324 | 1,329 | -6 | -0.4% | 22,100 |
2019/11/06 | 1,329 | 1,345 | 1,321 | 1,335 | ±0 | ±0% | 25,800 |
2019/11/05 | 1,323 | 1,338 | 1,311 | 1,335 | +23 | +1.8% | 30,800 |
2019/11/01 | 1,315 | 1,325 | 1,301 | 1,312 | -16 | -1.2% | 13,300 |
2019/10/31 | 1,328 | 1,331 | 1,320 | 1,328 | ±0 | ±0% | 8,800 |
2019/10/30 | 1,326 | 1,339 | 1,313 | 1,328 | +2 | +0.2% | 13,400 |
2019/10/29 | 1,342 | 1,362 | 1,325 | 1,326 | -11 | -0.8% | 45,300 |
2019/10/28 | 1,361 | 1,380 | 1,332 | 1,337 | -21 | -1.5% | 62,500 |
2019/10/25 | 1,347 | 1,422 | 1,333 | 1,358 | +35 | +2.6% | 127,600 |
2019/10/24 | 1,316 | 1,350 | 1,300 | 1,323 | +19 | +1.5% | 59,200 |
2019/10/23 | 1,302 | 1,304 | 1,278 | 1,304 | +17 | +1.3% | 42,600 |
2019/10/21 | 1,298 | 1,320 | 1,275 | 1,287 | -11 | -0.8% | 47,800 |
2019/10/18 | 1,308 | 1,308 | 1,281 | 1,298 | -1 | -0.1% | 47,400 |
2019/10/17 | 1,291 | 1,300 | 1,282 | 1,299 | +2 | +0.2% | 32,900 |
2019/10/16 | 1,280 | 1,297 | 1,264 | 1,297 | +22 | +1.7% | 40,200 |
2019/10/15 | 1,274 | 1,280 | 1,261 | 1,275 | +15 | +1.2% | 22,900 |
2019/10/11 | 1,241 | 1,269 | 1,240 | 1,260 | +15 | +1.2% | 15,100 |
2019/10/10 | 1,222 | 1,245 | 1,221 | 1,245 | +17 | +1.4% | 17,400 |
2019/10/09 | 1,246 | 1,248 | 1,220 | 1,228 | -18 | -1.4% | 17,300 |
2019/10/08 | 1,250 | 1,278 | 1,230 | 1,246 | -68 | -5.2% | 41,800 |
2019/10/07 | 1,326 | 1,330 | 1,303 | 1,314 | -11 | -0.8% | 19,300 |
2019/10/04 | 1,278 | 1,325 | 1,268 | 1,325 | +61 | +4.8% | 29,200 |
2019/10/03 | 1,237 | 1,283 | 1,233 | 1,264 | -14 | -1.1% | 13,700 |
2019/10/02 | 1,218 | 1,280 | 1,203 | 1,278 | +65 | +5.4% | 24,500 |
2019/10/01 | 1,194 | 1,215 | 1,176 | 1,213 | +31 | +2.6% | 16,700 |
2019/09/30 | 1,182 | 1,183 | 1,171 | 1,182 | ±0 | ±0% | 6,800 |
2019/09/27 | 1,185 | 1,199 | 1,180 | 1,182 | +13 | +1.1% | 12,700 |
2019/09/26 | 1,151 | 1,173 | 1,151 | 1,169 | +21 | +1.8% | 7,700 |
2019/09/25 | 1,166 | 1,167 | 1,145 | 1,148 | -6 | -0.5% | 8,700 |
2019/09/24 | 1,173 | 1,173 | 1,152 | 1,154 | -10 | -0.9% | 5,200 |
1201~
1250
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