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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,511 | 1,520 | 1,452 | 1,463 | -48 | -3.2% | 29,000 |
2018/12/10 | 1,562 | 1,562 | 1,510 | 1,511 | -51 | -3.3% | 13,200 |
2018/12/07 | 1,600 | 1,600 | 1,562 | 1,562 | -25 | -1.6% | 20,700 |
2018/12/06 | 1,636 | 1,636 | 1,580 | 1,587 | -58 | -3.5% | 22,200 |
2018/12/05 | 1,676 | 1,699 | 1,638 | 1,645 | -60 | -3.5% | 33,800 |
2018/12/04 | 1,733 | 1,755 | 1,705 | 1,705 | -55 | -3.1% | 31,300 |
2018/12/03 | 1,658 | 1,780 | 1,636 | 1,760 | +111 | +6.7% | 66,500 |
2018/11/30 | 1,625 | 1,656 | 1,616 | 1,649 | +34 | +2.1% | 13,200 |
2018/11/29 | 1,636 | 1,654 | 1,603 | 1,615 | -1 | -0.1% | 16,700 |
2018/11/28 | 1,629 | 1,634 | 1,610 | 1,616 | -22 | -1.3% | 16,200 |
2018/11/27 | 1,652 | 1,653 | 1,621 | 1,638 | -5 | -0.3% | 10,000 |
2018/11/26 | 1,633 | 1,656 | 1,620 | 1,643 | +12 | +0.7% | 7,700 |
2018/11/22 | 1,632 | 1,648 | 1,620 | 1,631 | -1 | -0.1% | 2,800 |
2018/11/21 | 1,624 | 1,673 | 1,603 | 1,632 | -10 | -0.6% | 13,300 |
2018/11/20 | 1,657 | 1,689 | 1,635 | 1,642 | -39 | -2.3% | 14,700 |
2018/11/19 | 1,647 | 1,705 | 1,602 | 1,681 | +32 | +1.9% | 19,900 |
2018/11/16 | 1,685 | 1,685 | 1,648 | 1,649 | -33 | -2% | 10,900 |
2018/11/15 | 1,665 | 1,708 | 1,665 | 1,682 | +13 | +0.8% | 10,600 |
2018/11/14 | 1,667 | 1,683 | 1,662 | 1,669 | +3 | +0.2% | 12,500 |
2018/11/13 | 1,679 | 1,679 | 1,642 | 1,666 | -14 | -0.8% | 12,000 |
2018/11/12 | 1,700 | 1,724 | 1,679 | 1,680 | -20 | -1.2% | 14,000 |
2018/11/09 | 1,704 | 1,718 | 1,679 | 1,700 | -11 | -0.6% | 15,700 |
2018/11/08 | 1,749 | 1,749 | 1,711 | 1,711 | -15 | -0.9% | 9,900 |
2018/11/07 | 1,733 | 1,760 | 1,723 | 1,726 | -7 | -0.4% | 14,700 |
2018/11/06 | 1,756 | 1,758 | 1,709 | 1,733 | -27 | -1.5% | 9,900 |
2018/11/05 | 1,754 | 1,760 | 1,722 | 1,760 | +6 | +0.3% | 6,000 |
2018/11/02 | 1,752 | 1,767 | 1,721 | 1,754 | +10 | +0.6% | 22,300 |
2018/11/01 | 1,727 | 1,763 | 1,727 | 1,744 | -23 | -1.3% | 14,900 |
2018/10/31 | 1,662 | 1,770 | 1,661 | 1,767 | +119 | +7.2% | 19,800 |
2018/10/30 | 1,535 | 1,649 | 1,535 | 1,648 | +73 | +4.6% | 17,000 |
2018/10/29 | 1,641 | 1,641 | 1,573 | 1,575 | -34 | -2.1% | 15,900 |
2018/10/26 | 1,699 | 1,710 | 1,593 | 1,609 | -89 | -5.2% | 50,400 |
2018/10/25 | 1,730 | 1,735 | 1,698 | 1,698 | -82 | -4.6% | 32,300 |
2018/10/24 | 1,797 | 1,820 | 1,744 | 1,780 | -24 | -1.3% | 30,600 |
2018/10/23 | 1,792 | 1,865 | 1,786 | 1,804 | +32 | +1.8% | 50,700 |
2018/10/22 | 1,785 | 1,799 | 1,756 | 1,772 | -8 | -0.4% | 21,600 |
2018/10/19 | 1,767 | 1,782 | 1,764 | 1,780 | -15 | -0.8% | 8,900 |
2018/10/18 | 1,802 | 1,817 | 1,795 | 1,795 | -19 | -1% | 11,600 |
2018/10/17 | 1,795 | 1,832 | 1,794 | 1,814 | +42 | +2.4% | 21,500 |
2018/10/16 | 1,794 | 1,794 | 1,747 | 1,772 | -4 | -0.2% | 22,000 |
2018/10/15 | 1,811 | 1,820 | 1,751 | 1,776 | -24 | -1.3% | 28,600 |
2018/10/12 | 1,775 | 1,803 | 1,750 | 1,800 | -2 | -0.1% | 35,700 |
2018/10/11 | 1,763 | 1,810 | 1,756 | 1,802 | -91 | -4.8% | 52,600 |
2018/10/10 | 1,955 | 1,955 | 1,871 | 1,893 | -34 | -1.8% | 42,200 |
2018/10/09 | 1,950 | 1,964 | 1,885 | 1,927 | -209 | -9.8% | 104,100 |
2018/10/05 | 2,118 | 2,175 | 2,078 | 2,136 | +18 | +0.8% | 54,700 |
2018/10/04 | 2,165 | 2,165 | 2,061 | 2,118 | -40 | -1.9% | 54,100 |
2018/10/03 | 2,120 | 2,169 | 2,097 | 2,158 | +73 | +3.5% | 54,000 |
2018/10/02 | 2,112 | 2,139 | 2,061 | 2,085 | +6 | +0.3% | 65,600 |
2018/10/01 | 2,093 | 2,100 | 2,062 | 2,079 | +32 | +1.6% | 33,300 |
1451~
1500
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