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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,963 | 2,053 | 1,963 | 2,047 | +100 | +5.1% | 69,100 |
2018/09/27 | 1,999 | 2,000 | 1,940 | 1,947 | -44 | -2.2% | 31,100 |
2018/09/26 | 1,910 | 2,000 | 1,900 | 1,991 | +110 | +5.8% | 44,600 |
2018/09/25 | 1,902 | 1,902 | 1,868 | 1,881 | +22 | +1.2% | 37,100 |
2018/09/21 | 1,888 | 1,899 | 1,841 | 1,859 | -18 | -1% | 23,300 |
2018/09/20 | 1,824 | 1,905 | 1,816 | 1,877 | +84 | +4.7% | 40,900 |
2018/09/19 | 1,772 | 1,827 | 1,772 | 1,793 | +34 | +1.9% | 60,200 |
2018/09/18 | 1,767 | 1,767 | 1,737 | 1,759 | -13 | -0.7% | 21,400 |
2018/09/14 | 1,753 | 1,789 | 1,751 | 1,772 | +24 | +1.4% | 22,200 |
2018/09/13 | 1,784 | 1,786 | 1,743 | 1,748 | -34 | -1.9% | 17,900 |
2018/09/12 | 1,840 | 1,841 | 1,777 | 1,782 | -51 | -2.8% | 19,800 |
2018/09/11 | 1,893 | 1,900 | 1,832 | 1,833 | -70 | -3.7% | 24,400 |
2018/09/10 | 1,944 | 1,945 | 1,882 | 1,903 | -24 | -1.2% | 13,600 |
2018/09/07 | 1,987 | 1,989 | 1,926 | 1,927 | -59 | -3% | 13,600 |
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 |
1501~
1550
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