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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,535 | 1,535 | 1,505 | 1,513 | -22 | -1.4% | 11,800 |
2019/02/27 | 1,484 | 1,542 | 1,471 | 1,535 | +52 | +3.5% | 19,400 |
2019/02/26 | 1,494 | 1,494 | 1,455 | 1,483 | +5 | +0.3% | 8,600 |
2019/02/25 | 1,480 | 1,482 | 1,470 | 1,478 | +5 | +0.3% | 3,000 |
2019/02/22 | 1,464 | 1,475 | 1,451 | 1,473 | +6 | +0.4% | 8,400 |
2019/02/21 | 1,483 | 1,498 | 1,465 | 1,467 | -13 | -0.9% | 16,200 |
2019/02/20 | 1,445 | 1,490 | 1,428 | 1,480 | +50 | +3.5% | 26,900 |
2019/02/19 | 1,418 | 1,430 | 1,410 | 1,430 | +13 | +0.9% | 6,700 |
2019/02/18 | 1,417 | 1,450 | 1,414 | 1,417 | +13 | +0.9% | 13,400 |
2019/02/15 | 1,430 | 1,430 | 1,404 | 1,404 | -18 | -1.3% | 8,100 |
2019/02/14 | 1,411 | 1,422 | 1,396 | 1,422 | +26 | +1.9% | 10,800 |
2019/02/13 | 1,377 | 1,406 | 1,377 | 1,396 | +19 | +1.4% | 9,100 |
2019/02/12 | 1,409 | 1,409 | 1,376 | 1,377 | +16 | +1.2% | 8,200 |
2019/02/08 | 1,382 | 1,386 | 1,346 | 1,361 | -26 | -1.9% | 13,600 |
2019/02/07 | 1,417 | 1,417 | 1,386 | 1,387 | -30 | -2.1% | 12,300 |
2019/02/06 | 1,418 | 1,420 | 1,405 | 1,417 | +2 | +0.1% | 6,600 |
2019/02/05 | 1,414 | 1,425 | 1,405 | 1,415 | +19 | +1.4% | 10,200 |
2019/02/04 | 1,380 | 1,409 | 1,370 | 1,396 | +20 | +1.5% | 11,800 |
2019/02/01 | 1,388 | 1,410 | 1,376 | 1,376 | -5 | -0.4% | 9,900 |
2019/01/31 | 1,382 | 1,395 | 1,358 | 1,381 | ±0 | ±0% | 20,400 |
2019/01/30 | 1,423 | 1,423 | 1,369 | 1,381 | -25 | -1.8% | 17,100 |
2019/01/29 | 1,409 | 1,415 | 1,352 | 1,406 | -33 | -2.3% | 28,700 |
2019/01/28 | 1,418 | 1,447 | 1,386 | 1,439 | +59 | +4.3% | 33,800 |
2019/01/25 | 1,315 | 1,380 | 1,308 | 1,380 | +70 | +5.3% | 18,500 |
2019/01/24 | 1,301 | 1,310 | 1,297 | 1,310 | +9 | +0.7% | 6,600 |
2019/01/23 | 1,315 | 1,330 | 1,295 | 1,301 | -14 | -1.1% | 16,900 |
2019/01/22 | 1,322 | 1,322 | 1,313 | 1,315 | -10 | -0.8% | 5,800 |
2019/01/21 | 1,347 | 1,347 | 1,315 | 1,325 | +17 | +1.3% | 12,400 |
2019/01/18 | 1,310 | 1,329 | 1,285 | 1,308 | +18 | +1.4% | 15,300 |
2019/01/17 | 1,328 | 1,328 | 1,281 | 1,290 | -23 | -1.8% | 12,800 |
2019/01/16 | 1,345 | 1,348 | 1,313 | 1,313 | -2 | -0.2% | 13,700 |
2019/01/15 | 1,281 | 1,324 | 1,255 | 1,315 | -49 | -3.6% | 27,300 |
2019/01/11 | 1,304 | 1,376 | 1,304 | 1,364 | +58 | +4.4% | 21,900 |
2019/01/10 | 1,325 | 1,332 | 1,304 | 1,306 | -19 | -1.4% | 13,300 |
2019/01/09 | 1,325 | 1,349 | 1,315 | 1,325 | +3 | +0.2% | 11,700 |
2019/01/08 | 1,332 | 1,332 | 1,313 | 1,322 | +15 | +1.1% | 6,200 |
2019/01/07 | 1,330 | 1,338 | 1,307 | 1,307 | +45 | +3.6% | 10,300 |
2019/01/04 | 1,250 | 1,279 | 1,210 | 1,262 | -72 | -5.4% | 27,100 |
2018/12/28 | 1,317 | 1,341 | 1,301 | 1,334 | ±0 | ±0% | 13,800 |
2018/12/27 | 1,315 | 1,340 | 1,293 | 1,334 | +109 | +8.9% | 28,600 |
2018/12/26 | 1,190 | 1,256 | 1,182 | 1,225 | +70 | +6.1% | 19,000 |
2018/12/25 | 1,171 | 1,218 | 1,155 | 1,155 | -136 | -10.5% | 62,600 |
2018/12/21 | 1,318 | 1,333 | 1,257 | 1,291 | -42 | -3.2% | 50,000 |
2018/12/20 | 1,395 | 1,395 | 1,318 | 1,333 | -74 | -5.3% | 32,300 |
2018/12/19 | 1,421 | 1,457 | 1,392 | 1,407 | -18 | -1.3% | 17,900 |
2018/12/18 | 1,440 | 1,440 | 1,406 | 1,425 | -35 | -2.4% | 26,200 |
2018/12/17 | 1,511 | 1,511 | 1,460 | 1,460 | -58 | -3.8% | 18,000 |
2018/12/14 | 1,567 | 1,567 | 1,506 | 1,518 | -49 | -3.1% | 11,600 |
2018/12/13 | 1,525 | 1,580 | 1,525 | 1,567 | +62 | +4.1% | 18,500 |
2018/12/12 | 1,459 | 1,505 | 1,459 | 1,505 | +42 | +2.9% | 17,300 |
1401~
1450
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