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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,984 | 2,007 | 1,962 | 1,984 | +9 | +0.5% | 5,100 |
2018/06/26 | 1,945 | 1,977 | 1,902 | 1,975 | +14 | +0.7% | 15,700 |
2018/06/25 | 2,050 | 2,070 | 1,953 | 1,961 | -88 | -4.3% | 26,200 |
2018/06/22 | 1,981 | 2,049 | 1,965 | 2,049 | +67 | +3.4% | 11,300 |
2018/06/21 | 1,989 | 2,014 | 1,982 | 1,982 | -24 | -1.2% | 7,300 |
2018/06/20 | 1,965 | 2,017 | 1,945 | 2,006 | +3 | +0.1% | 17,700 |
2018/06/19 | 2,027 | 2,097 | 1,998 | 2,003 | -43 | -2.1% | 20,900 |
2018/06/18 | 2,110 | 2,110 | 2,032 | 2,046 | -79 | -3.7% | 29,700 |
2018/06/15 | 2,177 | 2,177 | 2,112 | 2,125 | -52 | -2.4% | 18,400 |
2018/06/14 | 2,171 | 2,190 | 2,170 | 2,177 | -13 | -0.6% | 8,100 |
2018/06/13 | 2,153 | 2,197 | 2,143 | 2,190 | +37 | +1.7% | 10,000 |
2018/06/12 | 2,144 | 2,160 | 2,133 | 2,153 | +9 | +0.4% | 5,800 |
2018/06/11 | 2,170 | 2,189 | 2,140 | 2,144 | -13 | -0.6% | 10,200 |
2018/06/08 | 2,124 | 2,160 | 2,105 | 2,157 | +21 | +1% | 8,800 |
2018/06/07 | 2,118 | 2,136 | 2,118 | 2,136 | +20 | +0.9% | 5,400 |
2018/06/06 | 2,122 | 2,146 | 2,105 | 2,116 | -39 | -1.8% | 14,400 |
2018/06/05 | 2,161 | 2,171 | 2,138 | 2,155 | +1 | ±0% | 7,600 |
2018/06/04 | 2,166 | 2,174 | 2,140 | 2,154 | +18 | +0.8% | 9,200 |
2018/06/01 | 2,207 | 2,219 | 2,136 | 2,136 | -71 | -3.2% | 23,300 |
2018/05/31 | 2,179 | 2,215 | 2,179 | 2,207 | +33 | +1.5% | 13,300 |
2018/05/30 | 2,174 | 2,212 | 2,160 | 2,174 | -27 | -1.2% | 22,600 |
2018/05/29 | 2,218 | 2,223 | 2,165 | 2,201 | -33 | -1.5% | 25,700 |
2018/05/28 | 2,223 | 2,240 | 2,223 | 2,234 | +12 | +0.5% | 8,700 |
2018/05/25 | 2,204 | 2,250 | 2,194 | 2,222 | -15 | -0.7% | 14,100 |
2018/05/24 | 2,264 | 2,264 | 2,207 | 2,237 | -4 | -0.2% | 16,300 |
2018/05/23 | 2,268 | 2,280 | 2,240 | 2,241 | -40 | -1.8% | 12,900 |
2018/05/22 | 2,275 | 2,295 | 2,263 | 2,281 | -3 | -0.1% | 12,000 |
2018/05/21 | 2,285 | 2,300 | 2,284 | 2,284 | -12 | -0.5% | 6,000 |
2018/05/18 | 2,297 | 2,310 | 2,294 | 2,296 | +5 | +0.2% | 13,300 |
2018/05/17 | 2,241 | 2,297 | 2,240 | 2,291 | +39 | +1.7% | 13,000 |
2018/05/16 | 2,300 | 2,302 | 2,237 | 2,252 | -48 | -2.1% | 28,500 |
2018/05/15 | 2,345 | 2,384 | 2,300 | 2,300 | -30 | -1.3% | 21,600 |
2018/05/14 | 2,388 | 2,403 | 2,330 | 2,330 | -57 | -2.4% | 23,900 |
2018/05/11 | 2,430 | 2,432 | 2,381 | 2,387 | -49 | -2% | 20,300 |
2018/05/10 | 2,431 | 2,450 | 2,380 | 2,436 | -18 | -0.7% | 30,700 |
2018/05/09 | 2,420 | 2,489 | 2,420 | 2,454 | +40 | +1.7% | 48,500 |
2018/05/08 | 2,351 | 2,417 | 2,351 | 2,414 | +64 | +2.7% | 25,800 |
2018/05/07 | 2,315 | 2,350 | 2,294 | 2,350 | +23 | +1% | 18,000 |
2018/05/02 | 2,300 | 2,328 | 2,296 | 2,327 | +36 | +1.6% | 11,700 |
2018/05/01 | 2,322 | 2,339 | 2,279 | 2,291 | -52 | -2.2% | 25,600 |
2018/04/27 | 2,366 | 2,370 | 2,329 | 2,343 | -5 | -0.2% | 31,800 |
2018/04/26 | 2,365 | 2,376 | 2,344 | 2,348 | -11 | -0.5% | 16,700 |
2018/04/25 | 2,332 | 2,371 | 2,331 | 2,359 | -8 | -0.3% | 17,900 |
2018/04/24 | 2,381 | 2,444 | 2,350 | 2,367 | -6 | -0.3% | 28,400 |
2018/04/23 | 2,317 | 2,386 | 2,317 | 2,373 | +23 | +1% | 27,000 |
2018/04/20 | 2,317 | 2,368 | 2,312 | 2,350 | +45 | +2% | 30,400 |
2018/04/19 | 2,400 | 2,400 | 2,280 | 2,305 | -80 | -3.4% | 92,500 |
2018/04/18 | 2,363 | 2,398 | 2,295 | 2,385 | -1 | ±0% | 89,200 |
2018/04/17 | 2,487 | 2,524 | 2,359 | 2,386 | -77 | -3.1% | 68,100 |
2018/04/16 | 2,550 | 2,551 | 2,421 | 2,463 | -81 | -3.2% | 104,600 |
1551~
1600
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