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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 1,224 | 1,239 | 1,219 | 1,228 | -56 | -4.4% | 24,900 |
2019/07/08 | 1,296 | 1,296 | 1,271 | 1,284 | -3 | -0.2% | 16,900 |
2019/07/05 | 1,270 | 1,287 | 1,265 | 1,287 | +17 | +1.3% | 5,400 |
2019/07/04 | 1,255 | 1,270 | 1,249 | 1,270 | +20 | +1.6% | 11,300 |
2019/07/03 | 1,236 | 1,250 | 1,227 | 1,250 | -3 | -0.2% | 4,100 |
2019/07/02 | 1,240 | 1,258 | 1,240 | 1,253 | +22 | +1.8% | 5,700 |
2019/07/01 | 1,235 | 1,245 | 1,230 | 1,231 | +14 | +1.2% | 9,000 |
2019/06/28 | 1,233 | 1,235 | 1,208 | 1,217 | -12 | -1% | 5,200 |
2019/06/27 | 1,225 | 1,234 | 1,225 | 1,229 | +19 | +1.6% | 1,300 |
2019/06/26 | 1,210 | 1,217 | 1,208 | 1,210 | -8 | -0.7% | 4,700 |
2019/06/25 | 1,227 | 1,234 | 1,215 | 1,218 | -5 | -0.4% | 6,100 |
2019/06/24 | 1,234 | 1,234 | 1,223 | 1,223 | -12 | -1% | 2,300 |
2019/06/21 | 1,234 | 1,246 | 1,215 | 1,235 | ±0 | ±0% | 9,700 |
2019/06/20 | 1,217 | 1,245 | 1,217 | 1,235 | +18 | +1.5% | 5,600 |
2019/06/19 | 1,222 | 1,236 | 1,212 | 1,217 | ±0 | ±0% | 7,700 |
2019/06/18 | 1,234 | 1,238 | 1,216 | 1,217 | -27 | -2.2% | 6,800 |
2019/06/17 | 1,279 | 1,279 | 1,241 | 1,244 | -28 | -2.2% | 7,200 |
2019/06/14 | 1,257 | 1,275 | 1,257 | 1,272 | +4 | +0.3% | 9,000 |
2019/06/13 | 1,291 | 1,291 | 1,256 | 1,268 | -23 | -1.8% | 11,600 |
2019/06/12 | 1,263 | 1,295 | 1,261 | 1,291 | +30 | +2.4% | 16,600 |
2019/06/11 | 1,220 | 1,262 | 1,220 | 1,261 | +57 | +4.7% | 18,100 |
2019/06/10 | 1,211 | 1,214 | 1,191 | 1,204 | -4 | -0.3% | 14,400 |
2019/06/07 | 1,177 | 1,208 | 1,171 | 1,208 | +42 | +3.6% | 14,800 |
2019/06/06 | 1,180 | 1,180 | 1,166 | 1,166 | -13 | -1.1% | 5,500 |
2019/06/05 | 1,159 | 1,179 | 1,150 | 1,179 | +49 | +4.3% | 16,000 |
2019/06/04 | 1,120 | 1,143 | 1,108 | 1,130 | +7 | +0.6% | 14,300 |
2019/06/03 | 1,180 | 1,186 | 1,123 | 1,123 | -57 | -4.8% | 19,500 |
2019/05/31 | 1,209 | 1,209 | 1,180 | 1,180 | -13 | -1.1% | 11,500 |
2019/05/30 | 1,214 | 1,214 | 1,193 | 1,193 | -18 | -1.5% | 11,800 |
2019/05/29 | 1,226 | 1,227 | 1,209 | 1,211 | -34 | -2.7% | 14,100 |
2019/05/28 | 1,237 | 1,258 | 1,237 | 1,245 | +13 | +1.1% | 10,800 |
2019/05/27 | 1,240 | 1,251 | 1,232 | 1,232 | -12 | -1% | 10,500 |
2019/05/24 | 1,253 | 1,253 | 1,222 | 1,244 | -12 | -1% | 12,300 |
2019/05/23 | 1,275 | 1,275 | 1,243 | 1,256 | -17 | -1.3% | 13,300 |
2019/05/22 | 1,273 | 1,289 | 1,265 | 1,273 | +1 | +0.1% | 16,100 |
2019/05/21 | 1,281 | 1,286 | 1,268 | 1,272 | -11 | -0.9% | 13,700 |
1301~
1350
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