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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 2,219 | 2,346 | 2,211 | 2,338 | +119 | +5.4% | 40,400 |
2018/02/20 | 2,241 | 2,254 | 2,204 | 2,219 | -41 | -1.8% | 12,900 |
2018/02/19 | 2,210 | 2,260 | 2,198 | 2,260 | +100 | +4.6% | 19,800 |
2018/02/16 | 2,125 | 2,193 | 2,111 | 2,160 | +35 | +1.6% | 17,400 |
2018/02/15 | 2,072 | 2,144 | 2,022 | 2,125 | +75 | +3.7% | 25,200 |
2018/02/14 | 2,140 | 2,140 | 1,992 | 2,050 | -84 | -3.9% | 44,700 |
2018/02/13 | 2,211 | 2,220 | 2,114 | 2,134 | -48 | -2.2% | 47,100 |
2018/02/09 | 2,020 | 2,197 | 2,017 | 2,182 | -14 | -0.6% | 44,700 |
2018/02/08 | 2,115 | 2,210 | 2,110 | 2,196 | +81 | +3.8% | 48,500 |
2018/02/07 | 2,320 | 2,334 | 2,115 | 2,115 | -136 | -6% | 74,100 |
2018/02/06 | 2,259 | 2,290 | 2,022 | 2,251 | -122 | -5.1% | 157,000 |
2018/02/05 | 2,332 | 2,397 | 2,327 | 2,373 | -78 | -3.2% | 35,100 |
2018/02/02 | 2,544 | 2,544 | 2,425 | 2,451 | -94 | -3.7% | 43,100 |
2018/02/01 | 2,579 | 2,654 | 2,513 | 2,545 | +7 | +0.3% | 53,900 |
2018/01/31 | 2,355 | 2,582 | 2,337 | 2,538 | +33 | +1.3% | 81,200 |
2018/01/30 | 2,610 | 2,610 | 2,473 | 2,505 | -95 | -3.7% | 49,100 |
2018/01/29 | 2,656 | 2,677 | 2,550 | 2,600 | -49 | -1.8% | 45,800 |
2018/01/26 | 2,652 | 2,690 | 2,595 | 2,649 | -46 | -1.7% | 67,100 |
2018/01/25 | 2,653 | 2,798 | 2,640 | 2,695 | +43 | +1.6% | 121,100 |
2018/01/24 | 2,589 | 2,722 | 2,582 | 2,652 | +63 | +2.4% | 89,400 |
2018/01/23 | 2,619 | 2,650 | 2,546 | 2,589 | +44 | +1.7% | 82,800 |
2018/01/22 | 2,449 | 2,550 | 2,443 | 2,545 | +131 | +5.4% | 89,700 |
2018/01/19 | 2,406 | 2,448 | 2,388 | 2,414 | -42 | -1.7% | 45,400 |
2018/01/18 | 2,431 | 2,500 | 2,431 | 2,456 | +54 | +2.2% | 85,500 |
2018/01/17 | 2,416 | 2,419 | 2,375 | 2,402 | -50 | -2% | 56,000 |
2018/01/16 | 2,420 | 2,480 | 2,370 | 2,452 | +80 | +3.4% | 138,200 |
2018/01/15 | 2,278 | 2,399 | 2,231 | 2,372 | +162 | +7.3% | 168,300 |
2018/01/12 | 2,151 | 2,215 | 2,132 | 2,210 | +59 | +2.7% | 46,400 |
2018/01/11 | 2,167 | 2,182 | 2,131 | 2,151 | -17 | -0.8% | 30,400 |
2018/01/10 | 2,184 | 2,184 | 2,145 | 2,168 | -17 | -0.8% | 20,500 |
2018/01/09 | 2,070 | 2,190 | 2,031 | 2,185 | +115 | +5.6% | 85,400 |
2018/01/05 | 2,085 | 2,086 | 2,048 | 2,070 | -15 | -0.7% | 47,300 |
2018/01/04 | 2,127 | 2,155 | 2,081 | 2,085 | -23 | -1.1% | 61,000 |
2017/12/29 | 2,100 | 2,127 | 2,086 | 2,108 | -7 | -0.3% | 27,100 |
2017/12/28 | 2,160 | 2,160 | 2,106 | 2,115 | -13 | -0.6% | 52,900 |
2017/12/27 | 2,073 | 2,130 | 2,054 | 2,128 | +38 | +1.8% | 127,500 |
2017/12/26 | 2,178 | 2,222 | 2,075 | 2,090 | +182 | +9.5% | 442,600 |
2017/12/25 | 1,850 | 1,935 | 1,845 | 1,908 | +57 | +3.1% | 151,200 |
2017/12/22 | 1,878 | 1,878 | 1,830 | 1,851 | -28 | -1.5% | 41,900 |
2017/12/21 | 1,877 | 1,881 | 1,848 | 1,879 | +7 | +0.4% | 27,100 |
2017/12/20 | 1,852 | 1,888 | 1,850 | 1,872 | +20 | +1.1% | 74,500 |
2017/12/19 | 1,848 | 1,873 | 1,839 | 1,852 | +4 | +0.2% | 36,300 |
2017/12/18 | 1,800 | 1,848 | 1,800 | 1,848 | +58 | +3.2% | 40,500 |
2017/12/15 | 1,799 | 1,800 | 1,772 | 1,790 | +2 | +0.1% | 16,100 |
2017/12/14 | 1,771 | 1,790 | 1,761 | 1,788 | +13 | +0.7% | 13,500 |
2017/12/13 | 1,760 | 1,776 | 1,750 | 1,775 | +18 | +1% | 17,100 |
2017/12/12 | 1,751 | 1,777 | 1,750 | 1,757 | ±0 | ±0% | 11,700 |
2017/12/11 | 1,750 | 1,760 | 1,745 | 1,757 | +15 | +0.9% | 11,800 |
2017/12/08 | 1,743 | 1,749 | 1,733 | 1,742 | ±0 | ±0% | 8,700 |
2017/12/07 | 1,728 | 1,751 | 1,721 | 1,742 | +40 | +2.4% | 13,300 |
1651~
1700
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