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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,981 | 2,020 | 1,941 | 1,986 | +4 | +0.2% | 11,700 |
2018/09/05 | 2,010 | 2,010 | 1,977 | 1,982 | -37 | -1.8% | 11,600 |
2018/09/04 | 2,014 | 2,019 | 2,003 | 2,019 | +9 | +0.4% | 4,200 |
2018/09/03 | 2,019 | 2,035 | 2,000 | 2,010 | -9 | -0.4% | 8,500 |
2018/08/31 | 2,021 | 2,032 | 2,001 | 2,019 | -7 | -0.3% | 7,700 |
2018/08/30 | 2,038 | 2,044 | 2,019 | 2,026 | +8 | +0.4% | 6,300 |
2018/08/29 | 2,002 | 2,032 | 2,002 | 2,018 | +16 | +0.8% | 4,700 |
2018/08/28 | 2,001 | 2,012 | 1,997 | 2,002 | +6 | +0.3% | 3,200 |
2018/08/27 | 1,981 | 2,036 | 1,968 | 1,996 | +8 | +0.4% | 15,500 |
2018/08/24 | 1,886 | 1,999 | 1,886 | 1,988 | +100 | +5.3% | 18,100 |
2018/08/23 | 1,887 | 1,923 | 1,883 | 1,888 | +12 | +0.6% | 6,700 |
2018/08/22 | 1,864 | 1,889 | 1,861 | 1,876 | -7 | -0.4% | 5,000 |
2018/08/21 | 1,855 | 1,898 | 1,838 | 1,883 | +30 | +1.6% | 13,700 |
2018/08/20 | 1,884 | 1,884 | 1,845 | 1,853 | ±0 | ±0% | 7,200 |
2018/08/17 | 1,873 | 1,897 | 1,842 | 1,853 | -17 | -0.9% | 9,600 |
2018/08/16 | 1,902 | 1,907 | 1,870 | 1,870 | -54 | -2.8% | 15,800 |
2018/08/15 | 1,937 | 1,950 | 1,920 | 1,924 | -9 | -0.5% | 13,400 |
2018/08/14 | 1,959 | 1,961 | 1,902 | 1,933 | -24 | -1.2% | 16,900 |
2018/08/13 | 1,970 | 1,970 | 1,931 | 1,957 | -36 | -1.8% | 10,900 |
2018/08/10 | 2,003 | 2,017 | 1,985 | 1,993 | -8 | -0.4% | 15,800 |
2018/08/09 | 2,037 | 2,046 | 2,001 | 2,001 | -43 | -2.1% | 5,600 |
2018/08/08 | 2,041 | 2,049 | 2,038 | 2,044 | +3 | +0.1% | 5,400 |
2018/08/07 | 2,021 | 2,050 | 2,015 | 2,041 | +14 | +0.7% | 7,100 |
2018/08/06 | 2,068 | 2,068 | 2,010 | 2,027 | -1 | ±0% | 17,300 |
2018/08/03 | 2,039 | 2,077 | 2,009 | 2,028 | -22 | -1.1% | 15,700 |
2018/08/02 | 2,036 | 2,054 | 2,012 | 2,050 | -2 | -0.1% | 8,600 |
2018/08/01 | 1,984 | 2,059 | 1,979 | 2,052 | +67 | +3.4% | 11,100 |
2018/07/31 | 2,018 | 2,027 | 1,978 | 1,985 | -45 | -2.2% | 14,300 |
2018/07/30 | 2,006 | 2,038 | 1,990 | 2,030 | -3 | -0.1% | 15,800 |
2018/07/27 | 2,015 | 2,033 | 2,015 | 2,033 | +10 | +0.5% | 10,800 |
2018/07/26 | 2,030 | 2,048 | 2,017 | 2,023 | -11 | -0.5% | 14,500 |
2018/07/25 | 2,059 | 2,059 | 2,020 | 2,034 | +14 | +0.7% | 9,800 |
2018/07/24 | 2,015 | 2,055 | 2,015 | 2,020 | ±0 | ±0% | 14,600 |
2018/07/23 | 2,001 | 2,032 | 2,001 | 2,020 | -31 | -1.5% | 13,000 |
2018/07/20 | 2,062 | 2,092 | 2,037 | 2,051 | -39 | -1.9% | 22,700 |
2018/07/19 | 2,060 | 2,092 | 2,060 | 2,090 | +35 | +1.7% | 11,300 |
2018/07/18 | 2,096 | 2,131 | 2,048 | 2,055 | -40 | -1.9% | 20,800 |
2018/07/17 | 2,153 | 2,169 | 2,089 | 2,095 | -81 | -3.7% | 24,200 |
2018/07/13 | 2,010 | 2,179 | 2,010 | 2,176 | +166 | +8.3% | 59,600 |
2018/07/12 | 2,087 | 2,111 | 2,010 | 2,010 | -73 | -3.5% | 26,500 |
2018/07/11 | 2,099 | 2,117 | 1,989 | 2,083 | -41 | -1.9% | 51,300 |
2018/07/10 | 2,107 | 2,149 | 2,070 | 2,124 | +130 | +6.5% | 123,300 |
2018/07/09 | 1,856 | 2,005 | 1,822 | 1,994 | +176 | +9.7% | 74,200 |
2018/07/06 | 1,848 | 1,848 | 1,764 | 1,818 | -4 | -0.2% | 34,400 |
2018/07/05 | 1,961 | 1,961 | 1,810 | 1,822 | -146 | -7.4% | 37,600 |
2018/07/04 | 1,996 | 1,999 | 1,963 | 1,968 | -29 | -1.5% | 16,200 |
2018/07/03 | 1,972 | 2,010 | 1,953 | 1,997 | +26 | +1.3% | 16,900 |
2018/07/02 | 2,033 | 2,048 | 1,971 | 1,971 | -36 | -1.8% | 13,900 |
2018/06/29 | 1,966 | 2,020 | 1,966 | 2,007 | +42 | +2.1% | 5,200 |
2018/06/28 | 1,984 | 1,985 | 1,939 | 1,965 | -19 | -1% | 5,900 |
1501~
1550
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