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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,358 | 1,358 | 1,335 | 1,335 | -23 | -1.7% | 11,400 |
2019/04/19 | 1,377 | 1,381 | 1,355 | 1,358 | -16 | -1.2% | 15,100 |
2019/04/18 | 1,390 | 1,392 | 1,374 | 1,374 | -16 | -1.2% | 9,400 |
2019/04/17 | 1,401 | 1,403 | 1,390 | 1,390 | -4 | -0.3% | 4,300 |
2019/04/16 | 1,408 | 1,410 | 1,386 | 1,394 | -6 | -0.4% | 14,000 |
2019/04/15 | 1,400 | 1,403 | 1,393 | 1,400 | +9 | +0.6% | 24,200 |
2019/04/12 | 1,382 | 1,400 | 1,370 | 1,391 | +7 | +0.5% | 17,800 |
2019/04/11 | 1,449 | 1,536 | 1,381 | 1,384 | -9 | -0.6% | 91,400 |
2019/04/10 | 1,395 | 1,402 | 1,382 | 1,393 | -14 | -1% | 33,600 |
2019/04/09 | 1,380 | 1,420 | 1,380 | 1,407 | -116 | -7.6% | 103,800 |
2019/04/08 | 1,554 | 1,554 | 1,506 | 1,523 | +39 | +2.6% | 30,900 |
2019/04/05 | 1,443 | 1,484 | 1,425 | 1,484 | +52 | +3.6% | 16,800 |
2019/04/04 | 1,444 | 1,463 | 1,430 | 1,432 | -12 | -0.8% | 5,900 |
2019/04/03 | 1,420 | 1,444 | 1,416 | 1,444 | +17 | +1.2% | 9,200 |
2019/04/02 | 1,424 | 1,442 | 1,420 | 1,427 | +16 | +1.1% | 7,400 |
2019/04/01 | 1,427 | 1,430 | 1,407 | 1,411 | +4 | +0.3% | 7,100 |
2019/03/29 | 1,411 | 1,430 | 1,407 | 1,407 | -7 | -0.5% | 8,200 |
2019/03/28 | 1,428 | 1,428 | 1,397 | 1,414 | -15 | -1% | 12,000 |
2019/03/27 | 1,411 | 1,431 | 1,405 | 1,429 | +24 | +1.7% | 8,800 |
2019/03/26 | 1,424 | 1,437 | 1,405 | 1,405 | -7 | -0.5% | 11,500 |
2019/03/25 | 1,402 | 1,429 | 1,388 | 1,412 | -58 | -3.9% | 13,800 |
2019/03/22 | 1,439 | 1,470 | 1,437 | 1,470 | +24 | +1.7% | 9,100 |
2019/03/20 | 1,394 | 1,450 | 1,394 | 1,446 | +54 | +3.9% | 15,400 |
2019/03/19 | 1,401 | 1,412 | 1,392 | 1,392 | -9 | -0.6% | 17,400 |
2019/03/18 | 1,457 | 1,457 | 1,396 | 1,401 | -39 | -2.7% | 46,200 |
2019/03/15 | 1,453 | 1,465 | 1,431 | 1,440 | -26 | -1.8% | 7,800 |
2019/03/14 | 1,490 | 1,490 | 1,434 | 1,466 | -8 | -0.5% | 11,200 |
2019/03/13 | 1,430 | 1,474 | 1,428 | 1,474 | +46 | +3.2% | 19,100 |
2019/03/12 | 1,405 | 1,453 | 1,405 | 1,428 | +42 | +3% | 8,700 |
2019/03/11 | 1,430 | 1,441 | 1,380 | 1,386 | -46 | -3.2% | 12,500 |
2019/03/08 | 1,416 | 1,442 | 1,415 | 1,432 | -44 | -3% | 17,800 |
2019/03/07 | 1,495 | 1,495 | 1,459 | 1,476 | -22 | -1.5% | 9,000 |
2019/03/06 | 1,496 | 1,506 | 1,481 | 1,498 | +1 | +0.1% | 8,400 |
2019/03/05 | 1,511 | 1,525 | 1,481 | 1,497 | -23 | -1.5% | 12,800 |
2019/03/04 | 1,530 | 1,532 | 1,511 | 1,520 | +10 | +0.7% | 10,800 |
2019/03/01 | 1,510 | 1,530 | 1,494 | 1,510 | -3 | -0.2% | 12,500 |
1351~
1400
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