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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 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 |
2019/09/20 | 1,165 | 1,168 | 1,164 | 1,164 | -1 | -0.1% | 6,300 |
2019/09/19 | 1,172 | 1,177 | 1,165 | 1,165 | -3 | -0.3% | 6,900 |
2019/09/18 | 1,168 | 1,198 | 1,160 | 1,168 | +18 | +1.6% | 19,000 |
2019/09/17 | 1,180 | 1,180 | 1,146 | 1,150 | -28 | -2.4% | 11,600 |
2019/09/13 | 1,183 | 1,183 | 1,176 | 1,178 | +3 | +0.3% | 6,300 |
2019/09/12 | 1,180 | 1,186 | 1,173 | 1,175 | +2 | +0.2% | 5,900 |
2019/09/11 | 1,166 | 1,175 | 1,164 | 1,173 | +10 | +0.9% | 5,600 |
2019/09/10 | 1,170 | 1,181 | 1,154 | 1,163 | +10 | +0.9% | 10,300 |
2019/09/09 | 1,145 | 1,155 | 1,143 | 1,153 | +12 | +1.1% | 3,500 |
2019/09/06 | 1,140 | 1,143 | 1,140 | 1,141 | +3 | +0.3% | 700 |
2019/09/05 | 1,125 | 1,141 | 1,125 | 1,138 | +12 | +1.1% | 9,200 |
2019/09/04 | 1,129 | 1,129 | 1,125 | 1,126 | -3 | -0.3% | 2,100 |
2019/09/03 | 1,120 | 1,130 | 1,120 | 1,129 | +9 | +0.8% | 3,100 |
2019/09/02 | 1,117 | 1,120 | 1,109 | 1,120 | -1 | -0.1% | 1,600 |
2019/08/30 | 1,119 | 1,127 | 1,118 | 1,121 | +7 | +0.6% | 5,400 |
2019/08/29 | 1,119 | 1,120 | 1,104 | 1,114 | -5 | -0.4% | 8,100 |
2019/08/28 | 1,114 | 1,119 | 1,113 | 1,119 | +7 | +0.6% | 1,300 |
2019/08/27 | 1,110 | 1,122 | 1,110 | 1,112 | +5 | +0.5% | 1,300 |
2019/08/26 | 1,104 | 1,112 | 1,090 | 1,107 | -18 | -1.6% | 4,500 |
2019/08/23 | 1,121 | 1,129 | 1,121 | 1,125 | +10 | +0.9% | 900 |
2019/08/22 | 1,132 | 1,132 | 1,115 | 1,115 | -17 | -1.5% | 2,300 |
2019/08/21 | 1,103 | 1,132 | 1,103 | 1,132 | +29 | +2.6% | 3,300 |
2019/08/20 | 1,094 | 1,150 | 1,093 | 1,103 | +9 | +0.8% | 9,300 |
2019/08/19 | 1,097 | 1,102 | 1,090 | 1,094 | -3 | -0.3% | 5,800 |
2019/08/16 | 1,112 | 1,112 | 1,097 | 1,097 | +2 | +0.2% | 2,500 |
2019/08/15 | 1,088 | 1,099 | 1,080 | 1,095 | -25 | -2.2% | 11,500 |
2019/08/14 | 1,141 | 1,141 | 1,120 | 1,120 | -2 | -0.2% | 2,600 |
2019/08/13 | 1,121 | 1,127 | 1,108 | 1,122 | -18 | -1.6% | 6,800 |
2019/08/09 | 1,140 | 1,143 | 1,134 | 1,140 | +5 | +0.4% | 4,400 |
2019/08/08 | 1,133 | 1,144 | 1,124 | 1,135 | +3 | +0.3% | 5,600 |
2019/08/07 | 1,148 | 1,148 | 1,128 | 1,132 | +11 | +1% | 1,000 |
2019/08/06 | 1,101 | 1,130 | 1,088 | 1,121 | ±0 | ±0% | 13,800 |
2019/08/05 | 1,148 | 1,148 | 1,118 | 1,121 | -38 | -3.3% | 7,200 |
2019/08/02 | 1,170 | 1,171 | 1,148 | 1,159 | -22 | -1.9% | 12,800 |
2019/08/01 | 1,178 | 1,187 | 1,178 | 1,181 | -11 | -0.9% | 4,200 |
2019/07/31 | 1,183 | 1,192 | 1,175 | 1,192 | +3 | +0.3% | 3,200 |
1251~
1300
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