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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 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 |
| 2017/04/27 | 1,153 | 1,156 | 1,142 | 1,154 | +14 | +1.2% | 8,800 |
| 2017/04/26 | 1,126 | 1,145 | 1,126 | 1,140 | +10 | +0.9% | 11,600 |
| 2017/04/25 | 1,120 | 1,135 | 1,118 | 1,130 | +19 | +1.7% | 15,100 |
| 2017/04/24 | 1,113 | 1,115 | 1,100 | 1,111 | +24 | +2.2% | 35,800 |
| 2017/04/21 | 1,089 | 1,090 | 1,067 | 1,087 | +7 | +0.6% | 14,200 |
| 2017/04/20 | 1,088 | 1,089 | 1,080 | 1,080 | -8 | -0.7% | 1,700 |
| 2017/04/19 | 1,080 | 1,090 | 1,077 | 1,088 | +5 | +0.5% | 2,700 |
| 2017/04/18 | 1,080 | 1,089 | 1,054 | 1,083 | +17 | +1.6% | 42,100 |
| 2017/04/17 | 1,045 | 1,070 | 1,041 | 1,066 | +21 | +2% | 12,600 |
| 2017/04/14 | 1,042 | 1,045 | 1,036 | 1,045 | -1 | -0.1% | 8,000 |
| 2017/04/13 | 1,030 | 1,050 | 1,030 | 1,046 | +11 | +1.1% | 16,400 |
| 2017/04/12 | 1,052 | 1,055 | 1,032 | 1,035 | -54 | -5% | 48,300 |
| 2017/04/11 | 1,051 | 1,095 | 1,045 | 1,089 | -65 | -5.6% | 56,900 |
| 2017/04/10 | 1,125 | 1,159 | 1,124 | 1,154 | +37 | +3.3% | 41,100 |
1801～
1850
件表示中 / 3572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 | 143,000円 | +5.4% | +3.8% | 2.94% | 11.25倍 | 0.59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 |
| ＪＭＳ | 46,900円 | +7.2% | +451.7% | 3.62% | 28.74倍 | 0.28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 |
| ＩＭＶ | 65,500円 | +1.0% | -14.2% | 1.83% | 11.10倍 | 1.04倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| ３Ｄマトリックス | 10,700円 | +31.7% | - | 0.00% | - | -78.10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 |
| オーバル | 36,800円 | -2.4% | -10.9% | 4.08% | 9.37倍 | 0.55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
