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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
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 |
1551~
1600
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