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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 2,481 | 2,545 | 2,457 | 2,544 | +99 | +4% | 114,000 |
2018/04/12 | 2,347 | 2,498 | 2,337 | 2,445 | +98 | +4.2% | 166,500 |
2018/04/11 | 2,397 | 2,404 | 2,261 | 2,347 | +172 | +7.9% | 295,900 |
2018/04/10 | 2,144 | 2,209 | 2,100 | 2,175 | +52 | +2.4% | 81,200 |
2018/04/09 | 2,040 | 2,130 | 2,035 | 2,123 | +101 | +5% | 51,300 |
2018/04/06 | 2,098 | 2,099 | 2,020 | 2,022 | -48 | -2.3% | 20,300 |
2018/04/05 | 2,070 | 2,085 | 2,018 | 2,070 | +22 | +1.1% | 13,800 |
2018/04/04 | 2,090 | 2,093 | 2,030 | 2,048 | -18 | -0.9% | 20,000 |
2018/04/03 | 2,063 | 2,092 | 2,060 | 2,066 | -49 | -2.3% | 17,100 |
2018/04/02 | 2,130 | 2,139 | 2,103 | 2,115 | +8 | +0.4% | 17,800 |
2018/03/30 | 2,110 | 2,142 | 2,103 | 2,107 | +27 | +1.3% | 29,100 |
2018/03/29 | 2,037 | 2,093 | 2,000 | 2,080 | +82 | +4.1% | 31,300 |
2018/03/28 | 2,024 | 2,060 | 1,961 | 1,998 | -76 | -3.7% | 57,500 |
2018/03/27 | 2,103 | 2,104 | 2,017 | 2,074 | +71 | +3.5% | 30,800 |
2018/03/26 | 2,037 | 2,037 | 1,920 | 2,003 | -101 | -4.8% | 65,800 |
2018/03/23 | 2,153 | 2,172 | 2,082 | 2,104 | -151 | -6.7% | 48,200 |
2018/03/22 | 2,226 | 2,268 | 2,218 | 2,255 | +30 | +1.3% | 14,300 |
2018/03/20 | 2,233 | 2,244 | 2,190 | 2,225 | -50 | -2.2% | 28,900 |
2018/03/19 | 2,400 | 2,412 | 2,251 | 2,275 | -112 | -4.7% | 52,500 |
2018/03/16 | 2,345 | 2,394 | 2,335 | 2,387 | +66 | +2.8% | 29,700 |
2018/03/15 | 2,324 | 2,357 | 2,293 | 2,321 | -18 | -0.8% | 19,900 |
2018/03/14 | 2,326 | 2,370 | 2,313 | 2,339 | +13 | +0.6% | 31,300 |
2018/03/13 | 2,322 | 2,345 | 2,295 | 2,326 | +32 | +1.4% | 24,500 |
2018/03/12 | 2,270 | 2,319 | 2,231 | 2,294 | +63 | +2.8% | 28,800 |
2018/03/09 | 2,315 | 2,320 | 2,205 | 2,231 | -34 | -1.5% | 40,400 |
2018/03/08 | 2,198 | 2,284 | 2,151 | 2,265 | +99 | +4.6% | 48,400 |
2018/03/07 | 2,200 | 2,217 | 2,136 | 2,166 | -34 | -1.5% | 39,300 |
2018/03/06 | 2,225 | 2,264 | 2,198 | 2,200 | +76 | +3.6% | 22,800 |
2018/03/05 | 2,309 | 2,324 | 2,124 | 2,124 | -223 | -9.5% | 58,600 |
2018/03/02 | 2,350 | 2,398 | 2,308 | 2,347 | -119 | -4.8% | 73,800 |
2018/03/01 | 2,498 | 2,505 | 2,435 | 2,466 | -32 | -1.3% | 68,300 |
2018/02/28 | 2,401 | 2,503 | 2,388 | 2,498 | +115 | +4.8% | 63,600 |
2018/02/27 | 2,420 | 2,490 | 2,355 | 2,383 | +82 | +3.6% | 95,400 |
2018/02/26 | 2,320 | 2,369 | 2,260 | 2,301 | +24 | +1.1% | 45,100 |
2018/02/23 | 2,241 | 2,289 | 2,202 | 2,277 | +41 | +1.8% | 21,300 |
2018/02/22 | 2,311 | 2,332 | 2,230 | 2,236 | -102 | -4.4% | 37,200 |
1601~
1650
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