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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 1,854 | 1,854 | 1,810 | 1,813 | -34 | -1.8% | 39,700 |
2019/12/24 | 1,814 | 1,862 | 1,807 | 1,847 | +33 | +1.8% | 62,800 |
2019/12/23 | 1,834 | 1,857 | 1,790 | 1,814 | -20 | -1.1% | 66,200 |
2019/12/20 | 1,860 | 1,862 | 1,780 | 1,834 | -21 | -1.1% | 100,900 |
2019/12/19 | 1,830 | 1,880 | 1,814 | 1,855 | +9 | +0.5% | 70,200 |
2019/12/18 | 1,808 | 1,870 | 1,808 | 1,846 | +38 | +2.1% | 99,700 |
2019/12/17 | 1,835 | 1,845 | 1,776 | 1,808 | -46 | -2.5% | 79,400 |
2019/12/16 | 1,770 | 1,855 | 1,752 | 1,854 | +85 | +4.8% | 140,900 |
2019/12/13 | 1,720 | 1,799 | 1,720 | 1,769 | +39 | +2.3% | 67,600 |
2019/12/12 | 1,677 | 1,760 | 1,657 | 1,730 | +66 | +4% | 77,000 |
2019/12/11 | 1,697 | 1,709 | 1,651 | 1,664 | -28 | -1.7% | 83,500 |
2019/12/10 | 1,771 | 1,771 | 1,680 | 1,692 | -96 | -5.4% | 128,900 |
2019/12/09 | 1,830 | 1,846 | 1,788 | 1,788 | -25 | -1.4% | 43,400 |
2019/12/06 | 1,866 | 1,885 | 1,809 | 1,813 | -54 | -2.9% | 86,300 |
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 |
1201~
1250
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