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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 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 |
2019/07/30 | 1,179 | 1,196 | 1,178 | 1,189 | +8 | +0.7% | 7,400 |
2019/07/29 | 1,183 | 1,183 | 1,176 | 1,181 | -2 | -0.2% | 4,700 |
2019/07/26 | 1,192 | 1,193 | 1,178 | 1,183 | -9 | -0.8% | 6,900 |
2019/07/25 | 1,179 | 1,195 | 1,175 | 1,192 | +18 | +1.5% | 9,300 |
2019/07/24 | 1,181 | 1,199 | 1,174 | 1,174 | -3 | -0.3% | 9,100 |
2019/07/23 | 1,172 | 1,195 | 1,170 | 1,177 | +15 | +1.3% | 13,100 |
2019/07/22 | 1,171 | 1,178 | 1,161 | 1,162 | -1 | -0.1% | 6,000 |
2019/07/19 | 1,170 | 1,170 | 1,158 | 1,163 | -2 | -0.2% | 17,800 |
2019/07/18 | 1,180 | 1,180 | 1,160 | 1,165 | -25 | -2.1% | 7,200 |
2019/07/17 | 1,215 | 1,215 | 1,183 | 1,190 | -25 | -2.1% | 20,000 |
2019/07/16 | 1,220 | 1,227 | 1,215 | 1,215 | -9 | -0.7% | 10,900 |
2019/07/12 | 1,288 | 1,288 | 1,224 | 1,224 | -4 | -0.3% | 14,600 |
2019/07/11 | 1,229 | 1,230 | 1,212 | 1,228 | -2 | -0.2% | 9,800 |
2019/07/10 | 1,229 | 1,238 | 1,228 | 1,230 | +2 | +0.2% | 7,300 |
1251~
1300
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