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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/04/07 | 1,109 | 1,119 | 1,095 | 1,117 | +22 | +2% | 13,400 |
| 2017/04/06 | 1,118 | 1,124 | 1,091 | 1,095 | -31 | -2.8% | 20,700 |
| 2017/04/05 | 1,120 | 1,143 | 1,110 | 1,126 | -24 | -2.1% | 30,800 |
| 2017/04/04 | 1,192 | 1,199 | 1,121 | 1,150 | -42 | -3.5% | 35,900 |
| 2017/04/03 | 1,184 | 1,192 | 1,174 | 1,192 | +8 | +0.7% | 14,800 |
| 2017/03/31 | 1,180 | 1,195 | 1,159 | 1,184 | +14 | +1.2% | 50,800 |
| 2017/03/30 | 1,174 | 1,180 | 1,141 | 1,170 | +4 | +0.3% | 40,700 |
| 2017/03/29 | 1,147 | 1,185 | 1,147 | 1,166 | +19 | +1.7% | 29,200 |
| 2017/03/28 | 1,130 | 1,147 | 1,130 | 1,147 | +17 | +1.5% | 6,300 |
| 2017/03/27 | 1,121 | 1,140 | 1,120 | 1,130 | +3 | +0.3% | 6,100 |
| 2017/03/24 | 1,122 | 1,130 | 1,121 | 1,127 | +7 | +0.6% | 3,100 |
| 2017/03/23 | 1,112 | 1,140 | 1,112 | 1,120 | +4 | +0.4% | 5,600 |
| 2017/03/22 | 1,145 | 1,145 | 1,110 | 1,116 | -20 | -1.8% | 11,900 |
| 2017/03/21 | 1,120 | 1,139 | 1,110 | 1,136 | +20 | +1.8% | 9,200 |
| 2017/03/17 | 1,122 | 1,123 | 1,111 | 1,116 | -16 | -1.4% | 10,400 |
| 2017/03/16 | 1,117 | 1,135 | 1,116 | 1,132 | +6 | +0.5% | 5,000 |
| 2017/03/15 | 1,165 | 1,165 | 1,111 | 1,126 | -41 | -3.5% | 35,300 |
| 2017/03/14 | 1,171 | 1,171 | 1,163 | 1,167 | -4 | -0.3% | 3,600 |
| 2017/03/13 | 1,160 | 1,175 | 1,160 | 1,171 | ±0 | ±0% | 8,300 |
| 2017/03/10 | 1,163 | 1,172 | 1,162 | 1,171 | +8 | +0.7% | 18,100 |
| 2017/03/09 | 1,174 | 1,174 | 1,160 | 1,163 | -11 | -0.9% | 13,900 |
| 2017/03/08 | 1,180 | 1,180 | 1,170 | 1,174 | -7 | -0.6% | 9,000 |
| 2017/03/07 | 1,181 | 1,185 | 1,181 | 1,181 | -5 | -0.4% | 4,600 |
| 2017/03/06 | 1,185 | 1,190 | 1,185 | 1,186 | -5 | -0.4% | 4,300 |
| 2017/03/03 | 1,197 | 1,197 | 1,180 | 1,191 | -5 | -0.4% | 11,300 |
| 2017/03/02 | 1,207 | 1,207 | 1,183 | 1,196 | -1 | -0.1% | 10,600 |
| 2017/03/01 | 1,202 | 1,202 | 1,188 | 1,197 | -5 | -0.4% | 12,900 |
| 2017/02/28 | 1,200 | 1,212 | 1,199 | 1,202 | +3 | +0.3% | 22,800 |
| 2017/02/27 | 1,196 | 1,201 | 1,188 | 1,199 | -2 | -0.2% | 13,600 |
| 2017/02/24 | 1,198 | 1,209 | 1,176 | 1,201 | +3 | +0.3% | 19,700 |
| 2017/02/23 | 1,200 | 1,200 | 1,182 | 1,198 | +3 | +0.3% | 12,100 |
| 2017/02/22 | 1,202 | 1,209 | 1,190 | 1,195 | -7 | -0.6% | 11,100 |
| 2017/02/21 | 1,209 | 1,211 | 1,201 | 1,202 | +2 | +0.2% | 5,700 |
| 2017/02/20 | 1,212 | 1,212 | 1,183 | 1,200 | -2 | -0.2% | 16,600 |
| 2017/02/17 | 1,200 | 1,212 | 1,195 | 1,202 | -3 | -0.2% | 11,400 |
| 2017/02/16 | 1,192 | 1,214 | 1,183 | 1,205 | +13 | +1.1% | 36,600 |
1851～
1900
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
