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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/20 | 1,297 | 1,312 | 1,282 | 1,283 | -14 | -1.1% | 10,100 |
2019/05/17 | 1,315 | 1,327 | 1,297 | 1,297 | -18 | -1.4% | 14,000 |
2019/05/16 | 1,330 | 1,330 | 1,292 | 1,315 | -11 | -0.8% | 13,000 |
2019/05/15 | 1,329 | 1,329 | 1,301 | 1,326 | +26 | +2% | 13,700 |
2019/05/14 | 1,295 | 1,330 | 1,280 | 1,300 | -21 | -1.6% | 12,700 |
2019/05/13 | 1,312 | 1,321 | 1,311 | 1,321 | +7 | +0.5% | 7,100 |
2019/05/10 | 1,318 | 1,339 | 1,301 | 1,314 | -1 | -0.1% | 10,200 |
2019/05/09 | 1,350 | 1,350 | 1,311 | 1,315 | -28 | -2.1% | 9,800 |
2019/05/08 | 1,349 | 1,350 | 1,335 | 1,343 | -11 | -0.8% | 3,600 |
2019/05/07 | 1,353 | 1,356 | 1,348 | 1,354 | +12 | +0.9% | 4,000 |
2019/04/26 | 1,343 | 1,353 | 1,324 | 1,342 | ±0 | ±0% | 7,400 |
2019/04/25 | 1,328 | 1,360 | 1,328 | 1,342 | +26 | +2% | 14,100 |
2019/04/24 | 1,333 | 1,333 | 1,314 | 1,316 | -5 | -0.4% | 12,100 |
2019/04/23 | 1,331 | 1,334 | 1,321 | 1,321 | -14 | -1% | 17,100 |
1301~
1350
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