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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,748 | 1,752 | 1,700 | 1,702 | -58 | -3.3% | 26,800 |
| 2017/12/05 | 1,790 | 1,817 | 1,744 | 1,760 | -40 | -2.2% | 34,600 |
| 2017/12/04 | 1,801 | 1,818 | 1,798 | 1,800 | -4 | -0.2% | 16,400 |
| 2017/12/01 | 1,798 | 1,810 | 1,786 | 1,804 | -2 | -0.1% | 19,000 |
| 2017/11/30 | 1,823 | 1,827 | 1,797 | 1,806 | -15 | -0.8% | 18,300 |
| 2017/11/29 | 1,825 | 1,852 | 1,805 | 1,821 | -12 | -0.7% | 27,800 |
| 2017/11/28 | 1,870 | 1,870 | 1,809 | 1,833 | -39 | -2.1% | 47,000 |
| 2017/11/27 | 1,847 | 1,880 | 1,847 | 1,872 | +29 | +1.6% | 41,900 |
| 2017/11/24 | 1,791 | 1,845 | 1,786 | 1,843 | +34 | +1.9% | 16,000 |
| 2017/11/22 | 1,852 | 1,852 | 1,785 | 1,809 | -32 | -1.7% | 32,300 |
| 2017/11/21 | 1,805 | 1,878 | 1,789 | 1,841 | +61 | +3.4% | 90,100 |
| 2017/11/20 | 1,706 | 1,783 | 1,705 | 1,780 | +74 | +4.3% | 42,100 |
| 2017/11/17 | 1,725 | 1,725 | 1,684 | 1,706 | -8 | -0.5% | 18,900 |
| 2017/11/16 | 1,682 | 1,730 | 1,682 | 1,714 | +6 | +0.4% | 20,000 |
| 2017/11/15 | 1,740 | 1,740 | 1,682 | 1,708 | -42 | -2.4% | 24,100 |
| 2017/11/14 | 1,737 | 1,764 | 1,737 | 1,750 | -4 | -0.2% | 26,500 |
| 2017/11/13 | 1,766 | 1,768 | 1,735 | 1,754 | -16 | -0.9% | 17,700 |
| 2017/11/10 | 1,746 | 1,775 | 1,746 | 1,770 | ±0 | ±0% | 12,800 |
| 2017/11/09 | 1,782 | 1,782 | 1,730 | 1,770 | -10 | -0.6% | 27,300 |
| 2017/11/08 | 1,775 | 1,784 | 1,762 | 1,780 | -1 | -0.1% | 10,700 |
| 2017/11/07 | 1,773 | 1,790 | 1,761 | 1,781 | +1 | +0.1% | 13,900 |
| 2017/11/06 | 1,811 | 1,811 | 1,763 | 1,780 | -31 | -1.7% | 27,100 |
| 2017/11/02 | 1,786 | 1,812 | 1,783 | 1,811 | +16 | +0.9% | 30,800 |
| 2017/11/01 | 1,801 | 1,813 | 1,760 | 1,795 | -18 | -1% | 32,400 |
| 2017/10/31 | 1,805 | 1,813 | 1,798 | 1,813 | +2 | +0.1% | 37,800 |
| 2017/10/30 | 1,804 | 1,831 | 1,797 | 1,811 | +9 | +0.5% | 26,800 |
| 2017/10/27 | 1,809 | 1,840 | 1,790 | 1,802 | +23 | +1.3% | 45,200 |
| 2017/10/26 | 1,797 | 1,800 | 1,779 | 1,779 | -18 | -1% | 16,700 |
| 2017/10/25 | 1,790 | 1,807 | 1,782 | 1,797 | -31 | -1.7% | 45,400 |
| 2017/10/24 | 1,759 | 1,829 | 1,753 | 1,828 | +97 | +5.6% | 122,400 |
| 2017/10/23 | 1,723 | 1,756 | 1,706 | 1,731 | +8 | +0.5% | 28,000 |
| 2017/10/20 | 1,705 | 1,740 | 1,705 | 1,723 | +24 | +1.4% | 24,500 |
| 2017/10/19 | 1,690 | 1,708 | 1,685 | 1,699 | +9 | +0.5% | 15,400 |
| 2017/10/18 | 1,737 | 1,737 | 1,648 | 1,690 | -30 | -1.7% | 42,600 |
| 2017/10/17 | 1,750 | 1,764 | 1,720 | 1,720 | -41 | -2.3% | 38,900 |
| 2017/10/16 | 1,850 | 1,850 | 1,752 | 1,761 | -97 | -5.2% | 64,000 |
| 2017/10/13 | 1,849 | 1,878 | 1,820 | 1,858 | -6 | -0.3% | 40,500 |
| 2017/10/12 | 1,861 | 1,898 | 1,826 | 1,864 | -15 | -0.8% | 74,000 |
| 2017/10/11 | 1,860 | 1,880 | 1,809 | 1,879 | -13 | -0.7% | 118,600 |
| 2017/10/10 | 1,811 | 1,930 | 1,789 | 1,892 | +232 | +14% | 494,700 |
| 2017/10/06 | 1,648 | 1,707 | 1,632 | 1,660 | +30 | +1.8% | 70,900 |
| 2017/10/05 | 1,700 | 1,705 | 1,613 | 1,630 | -92 | -5.3% | 120,000 |
| 2017/10/04 | 1,880 | 1,930 | 1,700 | 1,722 | +60 | +3.6% | 604,800 |
| 2017/10/03 | 1,707 | 1,707 | 1,592 | 1,662 | -51 | -3% | 103,700 |
| 2017/10/02 | 1,765 | 1,781 | 1,702 | 1,713 | -17 | -1% | 114,200 |
| 2017/09/29 | 1,792 | 1,808 | 1,677 | 1,730 | -62 | -3.5% | 164,400 |
| 2017/09/28 | 1,714 | 1,948 | 1,709 | 1,792 | +87 | +5.1% | 385,000 |
| 2017/09/27 | 1,620 | 1,743 | 1,619 | 1,705 | +125 | +7.9% | 254,800 |
| 2017/09/26 | 1,578 | 1,600 | 1,500 | 1,580 | +12 | +0.8% | 134,500 |
| 2017/09/25 | 1,480 | 1,726 | 1,466 | 1,568 | +142 | +10% | 294,800 |
1701～
1750
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
