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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,280 | 1,290 | 1,257 | 1,274 | +21 | +1.7% | 59,500 |
| 2017/07/10 | 1,246 | 1,253 | 1,238 | 1,253 | +15 | +1.2% | 34,100 |
| 2017/07/07 | 1,226 | 1,239 | 1,214 | 1,238 | +15 | +1.2% | 18,900 |
| 2017/07/06 | 1,220 | 1,234 | 1,220 | 1,223 | +3 | +0.2% | 17,800 |
| 2017/07/05 | 1,208 | 1,222 | 1,208 | 1,220 | +19 | +1.6% | 13,600 |
| 2017/07/04 | 1,218 | 1,218 | 1,190 | 1,201 | -8 | -0.7% | 16,300 |
| 2017/07/03 | 1,179 | 1,219 | 1,178 | 1,209 | +27 | +2.3% | 36,700 |
| 2017/06/30 | 1,173 | 1,191 | 1,173 | 1,182 | -5 | -0.4% | 13,300 |
| 2017/06/29 | 1,190 | 1,192 | 1,187 | 1,187 | -1 | -0.1% | 12,100 |
| 2017/06/28 | 1,194 | 1,195 | 1,175 | 1,188 | -6 | -0.5% | 8,800 |
| 2017/06/27 | 1,177 | 1,198 | 1,175 | 1,194 | +17 | +1.4% | 18,000 |
| 2017/06/26 | 1,166 | 1,177 | 1,160 | 1,177 | +11 | +0.9% | 5,500 |
| 2017/06/23 | 1,191 | 1,192 | 1,125 | 1,166 | -26 | -2.2% | 24,100 |
| 2017/06/22 | 1,181 | 1,194 | 1,180 | 1,192 | +5 | +0.4% | 14,300 |
| 2017/06/21 | 1,180 | 1,195 | 1,178 | 1,187 | +1 | +0.1% | 22,600 |
| 2017/06/20 | 1,180 | 1,190 | 1,173 | 1,186 | +8 | +0.7% | 29,600 |
| 2017/06/19 | 1,157 | 1,180 | 1,156 | 1,178 | +18 | +1.6% | 15,400 |
| 2017/06/16 | 1,157 | 1,169 | 1,140 | 1,160 | -6 | -0.5% | 13,800 |
| 2017/06/15 | 1,165 | 1,168 | 1,133 | 1,166 | +5 | +0.4% | 8,400 |
| 2017/06/14 | 1,152 | 1,170 | 1,152 | 1,161 | +7 | +0.6% | 6,800 |
| 2017/06/13 | 1,150 | 1,156 | 1,145 | 1,154 | +4 | +0.3% | 8,100 |
| 2017/06/12 | 1,142 | 1,150 | 1,142 | 1,150 | +6 | +0.5% | 11,200 |
| 2017/06/09 | 1,140 | 1,144 | 1,139 | 1,144 | +4 | +0.4% | 6,800 |
| 2017/06/08 | 1,149 | 1,149 | 1,135 | 1,140 | ±0 | ±0% | 8,000 |
| 2017/06/07 | 1,131 | 1,140 | 1,131 | 1,140 | +9 | +0.8% | 5,200 |
| 2017/06/06 | 1,141 | 1,145 | 1,131 | 1,131 | -15 | -1.3% | 11,200 |
| 2017/06/05 | 1,141 | 1,151 | 1,140 | 1,146 | +2 | +0.2% | 4,400 |
| 2017/06/02 | 1,145 | 1,146 | 1,136 | 1,144 | +6 | +0.5% | 8,400 |
| 2017/06/01 | 1,149 | 1,149 | 1,135 | 1,138 | -8 | -0.7% | 16,500 |
| 2017/05/31 | 1,140 | 1,150 | 1,132 | 1,146 | +6 | +0.5% | 23,500 |
| 2017/05/30 | 1,153 | 1,153 | 1,140 | 1,140 | -8 | -0.7% | 26,100 |
| 2017/05/29 | 1,156 | 1,160 | 1,148 | 1,148 | -36 | -3% | 19,100 |
| 2017/05/26 | 1,180 | 1,186 | 1,179 | 1,184 | +5 | +0.4% | 31,700 |
| 2017/05/25 | 1,176 | 1,186 | 1,172 | 1,179 | -6 | -0.5% | 35,600 |
| 2017/05/24 | 1,182 | 1,190 | 1,178 | 1,185 | +5 | +0.4% | 10,600 |
| 2017/05/23 | 1,182 | 1,190 | 1,180 | 1,180 | -9 | -0.8% | 8,000 |
| 2017/05/22 | 1,169 | 1,190 | 1,169 | 1,189 | +11 | +0.9% | 10,400 |
| 2017/05/19 | 1,169 | 1,185 | 1,163 | 1,178 | +11 | +0.9% | 7,900 |
| 2017/05/18 | 1,152 | 1,175 | 1,152 | 1,167 | -19 | -1.6% | 19,300 |
| 2017/05/17 | 1,185 | 1,192 | 1,183 | 1,186 | +3 | +0.3% | 15,400 |
| 2017/05/16 | 1,187 | 1,190 | 1,183 | 1,183 | -6 | -0.5% | 9,100 |
| 2017/05/15 | 1,188 | 1,189 | 1,180 | 1,189 | +1 | +0.1% | 14,000 |
| 2017/05/12 | 1,188 | 1,189 | 1,161 | 1,188 | -1 | -0.1% | 24,800 |
| 2017/05/11 | 1,184 | 1,192 | 1,170 | 1,189 | +14 | +1.2% | 35,300 |
| 2017/05/10 | 1,168 | 1,190 | 1,168 | 1,175 | +9 | +0.8% | 16,500 |
| 2017/05/09 | 1,163 | 1,174 | 1,160 | 1,166 | +3 | +0.3% | 20,800 |
| 2017/05/08 | 1,163 | 1,170 | 1,159 | 1,163 | +12 | +1% | 11,300 |
| 2017/05/02 | 1,160 | 1,160 | 1,146 | 1,151 | +11 | +1% | 6,100 |
| 2017/05/01 | 1,150 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 7,300 |
| 2017/04/28 | 1,159 | 1,162 | 1,145 | 1,145 | -9 | -0.8% | 13,000 |
1801～
1850
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
