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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,420 | 1,433 | 1,410 | 1,426 | +24 | +1.7% | 19,800 |
| 2017/09/21 | 1,415 | 1,435 | 1,402 | 1,402 | -13 | -0.9% | 15,300 |
| 2017/09/20 | 1,403 | 1,415 | 1,381 | 1,415 | +4 | +0.3% | 22,000 |
| 2017/09/19 | 1,381 | 1,434 | 1,381 | 1,411 | +37 | +2.7% | 14,500 |
| 2017/09/15 | 1,365 | 1,375 | 1,360 | 1,374 | +16 | +1.2% | 4,900 |
| 2017/09/14 | 1,384 | 1,384 | 1,352 | 1,358 | -13 | -0.9% | 29,800 |
| 2017/09/13 | 1,382 | 1,385 | 1,371 | 1,371 | -9 | -0.7% | 9,400 |
| 2017/09/12 | 1,385 | 1,401 | 1,377 | 1,380 | -1 | -0.1% | 13,200 |
| 2017/09/11 | 1,399 | 1,399 | 1,373 | 1,381 | -1 | -0.1% | 23,100 |
| 2017/09/08 | 1,412 | 1,436 | 1,373 | 1,382 | -28 | -2% | 16,800 |
| 2017/09/07 | 1,415 | 1,447 | 1,408 | 1,410 | +6 | +0.4% | 24,500 |
| 2017/09/06 | 1,374 | 1,409 | 1,373 | 1,404 | ±0 | ±0% | 9,900 |
| 2017/09/05 | 1,473 | 1,474 | 1,401 | 1,404 | -69 | -4.7% | 21,200 |
| 2017/09/04 | 1,450 | 1,519 | 1,450 | 1,473 | +26 | +1.8% | 33,400 |
| 2017/09/01 | 1,426 | 1,449 | 1,424 | 1,447 | +10 | +0.7% | 8,400 |
| 2017/08/31 | 1,445 | 1,445 | 1,405 | 1,437 | -3 | -0.2% | 12,400 |
| 2017/08/30 | 1,428 | 1,442 | 1,366 | 1,440 | +28 | +2% | 15,100 |
| 2017/08/29 | 1,408 | 1,415 | 1,340 | 1,412 | +2 | +0.1% | 15,500 |
| 2017/08/28 | 1,397 | 1,410 | 1,397 | 1,410 | +16 | +1.1% | 5,100 |
| 2017/08/25 | 1,392 | 1,427 | 1,392 | 1,394 | +12 | +0.9% | 14,100 |
| 2017/08/24 | 1,397 | 1,397 | 1,375 | 1,382 | +7 | +0.5% | 7,200 |
| 2017/08/23 | 1,363 | 1,379 | 1,363 | 1,375 | +12 | +0.9% | 5,000 |
| 2017/08/22 | 1,372 | 1,392 | 1,359 | 1,363 | -9 | -0.7% | 13,700 |
| 2017/08/21 | 1,385 | 1,399 | 1,337 | 1,372 | -42 | -3% | 33,600 |
| 2017/08/18 | 1,448 | 1,469 | 1,414 | 1,414 | -57 | -3.9% | 29,200 |
| 2017/08/17 | 1,414 | 1,474 | 1,394 | 1,471 | +85 | +6.1% | 34,600 |
| 2017/08/16 | 1,346 | 1,547 | 1,346 | 1,386 | +40 | +3% | 87,100 |
| 2017/08/15 | 1,338 | 1,353 | 1,338 | 1,346 | +10 | +0.7% | 4,100 |
| 2017/08/14 | 1,357 | 1,357 | 1,321 | 1,336 | -42 | -3% | 10,700 |
| 2017/08/10 | 1,374 | 1,383 | 1,355 | 1,378 | +5 | +0.4% | 8,500 |
| 2017/08/09 | 1,368 | 1,384 | 1,358 | 1,373 | +8 | +0.6% | 10,600 |
| 2017/08/08 | 1,395 | 1,395 | 1,365 | 1,365 | -2 | -0.1% | 12,900 |
| 2017/08/07 | 1,348 | 1,390 | 1,348 | 1,367 | +13 | +1% | 8,400 |
| 2017/08/04 | 1,356 | 1,384 | 1,350 | 1,354 | -25 | -1.8% | 3,900 |
| 2017/08/03 | 1,345 | 1,391 | 1,345 | 1,379 | +18 | +1.3% | 12,200 |
| 2017/08/02 | 1,365 | 1,376 | 1,355 | 1,361 | -17 | -1.2% | 16,600 |
| 2017/08/01 | 1,415 | 1,415 | 1,365 | 1,378 | -37 | -2.6% | 11,800 |
| 2017/07/31 | 1,396 | 1,418 | 1,391 | 1,415 | +15 | +1.1% | 14,500 |
| 2017/07/28 | 1,410 | 1,410 | 1,387 | 1,400 | -11 | -0.8% | 17,800 |
| 2017/07/27 | 1,383 | 1,425 | 1,383 | 1,411 | +28 | +2% | 32,400 |
| 2017/07/26 | 1,370 | 1,385 | 1,356 | 1,383 | +15 | +1.1% | 30,700 |
| 2017/07/25 | 1,368 | 1,410 | 1,361 | 1,368 | +8 | +0.6% | 40,900 |
| 2017/07/24 | 1,347 | 1,394 | 1,302 | 1,360 | +14 | +1% | 43,900 |
| 2017/07/21 | 1,300 | 1,367 | 1,300 | 1,346 | +44 | +3.4% | 61,300 |
| 2017/07/20 | 1,267 | 1,308 | 1,267 | 1,302 | +29 | +2.3% | 32,500 |
| 2017/07/19 | 1,246 | 1,273 | 1,246 | 1,273 | +23 | +1.8% | 20,600 |
| 2017/07/18 | 1,246 | 1,254 | 1,236 | 1,250 | +5 | +0.4% | 15,000 |
| 2017/07/14 | 1,249 | 1,250 | 1,239 | 1,245 | -8 | -0.6% | 11,400 |
| 2017/07/13 | 1,259 | 1,263 | 1,248 | 1,253 | -11 | -0.9% | 16,300 |
| 2017/07/12 | 1,274 | 1,279 | 1,250 | 1,264 | -10 | -0.8% | 17,600 |
1751～
1800
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
