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 |
|---|---|---|---|---|---|---|---|
| 2017/12/26 | 2,178 | 2,222 | 2,075 | 2,090 | +182 | +9.5% | 442,600 |
| 2017/12/25 | 1,850 | 1,935 | 1,845 | 1,908 | +57 | +3.1% | 151,200 |
| 2017/12/22 | 1,878 | 1,878 | 1,830 | 1,851 | -28 | -1.5% | 41,900 |
| 2017/12/21 | 1,877 | 1,881 | 1,848 | 1,879 | +7 | +0.4% | 27,100 |
| 2017/12/20 | 1,852 | 1,888 | 1,850 | 1,872 | +20 | +1.1% | 74,500 |
| 2017/12/19 | 1,848 | 1,873 | 1,839 | 1,852 | +4 | +0.2% | 36,300 |
| 2017/12/18 | 1,800 | 1,848 | 1,800 | 1,848 | +58 | +3.2% | 40,500 |
| 2017/12/15 | 1,799 | 1,800 | 1,772 | 1,790 | +2 | +0.1% | 16,100 |
| 2017/12/14 | 1,771 | 1,790 | 1,761 | 1,788 | +13 | +0.7% | 13,500 |
| 2017/12/13 | 1,760 | 1,776 | 1,750 | 1,775 | +18 | +1% | 17,100 |
| 2017/12/12 | 1,751 | 1,777 | 1,750 | 1,757 | ±0 | ±0% | 11,700 |
| 2017/12/11 | 1,750 | 1,760 | 1,745 | 1,757 | +15 | +0.9% | 11,800 |
| 2017/12/08 | 1,743 | 1,749 | 1,733 | 1,742 | ±0 | ±0% | 8,700 |
| 2017/12/07 | 1,728 | 1,751 | 1,721 | 1,742 | +40 | +2.4% | 13,300 |
| 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 |
1851～
1900
件表示中 / 3750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 | 134,300円 | +1.0% | +4.0% | 3.13% | 10.75倍 | 0.54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 |
| オーバル | 48,700円 | +3.0% | +6.0% | 4.11% | 11.86倍 | 0.69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 |
| ＪＭＳ | 43,900円 | -2.5% | +16.7% | 3.87% | 53.79倍 | 0.26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 |
| クリエート | 95,800円 | +4.2% | +39.1% | 3.86% | 10.19倍 | 0.52倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
| 平 山 | 102,800円 | +7.7% | +14.6% | 4.86% | 9.26倍 | 1.65倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ミャンマーにも展開。１７年に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
