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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 1,200 | 1,202 | 1,176 | 1,192 | -5 | -0.4% | 17,400 |
2017/02/14 | 1,224 | 1,224 | 1,190 | 1,197 | -13 | -1.1% | 25,700 |
2017/02/13 | 1,224 | 1,225 | 1,210 | 1,210 | -7 | -0.6% | 21,900 |
2017/02/10 | 1,215 | 1,225 | 1,210 | 1,217 | +3 | +0.2% | 19,000 |
2017/02/09 | 1,210 | 1,222 | 1,190 | 1,214 | +5 | +0.4% | 36,200 |
2017/02/08 | 1,190 | 1,215 | 1,176 | 1,209 | +19 | +1.6% | 36,200 |
2017/02/07 | 1,193 | 1,201 | 1,185 | 1,190 | -15 | -1.2% | 18,600 |
2017/02/06 | 1,195 | 1,208 | 1,190 | 1,205 | +15 | +1.3% | 21,100 |
2017/02/03 | 1,181 | 1,210 | 1,180 | 1,190 | +2 | +0.2% | 32,500 |
2017/02/02 | 1,180 | 1,220 | 1,175 | 1,188 | +17 | +1.5% | 63,000 |
2017/02/01 | 1,142 | 1,176 | 1,141 | 1,171 | +12 | +1% | 24,100 |
2017/01/31 | 1,157 | 1,171 | 1,156 | 1,159 | -17 | -1.4% | 22,800 |
2017/01/30 | 1,155 | 1,195 | 1,155 | 1,176 | +3 | +0.3% | 41,700 |
2017/01/27 | 1,162 | 1,180 | 1,154 | 1,173 | +8 | +0.7% | 50,600 |
2017/01/26 | 1,135 | 1,165 | 1,131 | 1,165 | +14 | +1.2% | 49,000 |
2017/01/25 | 1,085 | 1,160 | 1,085 | 1,151 | +71 | +6.6% | 123,500 |
2017/01/24 | 1,064 | 1,080 | 1,045 | 1,080 | +31 | +3% | 59,500 |
2017/01/23 | 1,050 | 1,057 | 1,027 | 1,049 | ±0 | ±0% | 49,300 |
2017/01/20 | 1,049 | 1,052 | 1,040 | 1,049 | +7 | +0.7% | 24,400 |
2017/01/19 | 1,040 | 1,052 | 1,040 | 1,042 | +4 | +0.4% | 20,500 |
2017/01/18 | 1,047 | 1,047 | 1,032 | 1,038 | -10 | -1% | 14,400 |
2017/01/17 | 1,054 | 1,058 | 1,015 | 1,048 | -6 | -0.6% | 31,200 |
2017/01/16 | 1,084 | 1,084 | 1,046 | 1,054 | -28 | -2.6% | 23,600 |
2017/01/13 | 1,080 | 1,095 | 1,060 | 1,082 | +2 | +0.2% | 60,500 |
2017/01/12 | 1,100 | 1,100 | 1,078 | 1,080 | -16 | -1.5% | 44,700 |
2017/01/11 | 1,072 | 1,096 | 1,072 | 1,096 | +33 | +3.1% | 72,800 |
2017/01/10 | 1,059 | 1,068 | 1,043 | 1,063 | +4 | +0.4% | 24,600 |
2017/01/06 | 1,060 | 1,071 | 1,046 | 1,059 | -13 | -1.2% | 21,500 |
2017/01/05 | 1,040 | 1,072 | 1,040 | 1,072 | +36 | +3.5% | 48,900 |
2017/01/04 | 1,025 | 1,042 | 1,025 | 1,036 | +16 | +1.6% | 20,500 |
2016/12/30 | 1,021 | 1,025 | 1,020 | 1,020 | -1 | -0.1% | 8,300 |
2016/12/29 | 1,027 | 1,027 | 1,011 | 1,021 | -1 | -0.1% | 29,200 |
2016/12/28 | 1,020 | 1,028 | 1,017 | 1,022 | +5 | +0.5% | 23,200 |
2016/12/27 | 1,017 | 1,030 | 1,011 | 1,017 | +22 | +2.2% | 65,400 |
2016/12/26 | 993 | 999 | 993 | 995 | +4 | +0.4% | 3,100 |
2016/12/22 | 1,000 | 1,001 | 991 | 991 | -8 | -0.8% | 13,900 |
2016/12/21 | 1,008 | 1,008 | 999 | 999 | -1 | -0.1% | 4,400 |
2016/12/20 | 1,000 | 1,004 | 998 | 1,000 | +1 | +0.1% | 14,900 |
2016/12/19 | 1,000 | 1,002 | 994 | 999 | -1 | -0.1% | 4,600 |
2016/12/16 | 1,010 | 1,010 | 995 | 1,000 | -7 | -0.7% | 11,900 |
2016/12/15 | 1,010 | 1,010 | 998 | 1,007 | -2 | -0.2% | 8,300 |
2016/12/14 | 1,013 | 1,013 | 993 | 1,009 | -5 | -0.5% | 17,500 |
2016/12/13 | 1,009 | 1,020 | 1,000 | 1,014 | -2 | -0.2% | 18,300 |
2016/12/12 | 1,008 | 1,030 | 1,008 | 1,016 | -1 | -0.1% | 13,600 |
2016/12/09 | 1,029 | 1,029 | 1,005 | 1,017 | -5 | -0.5% | 16,500 |
2016/12/08 | 1,013 | 1,025 | 1,010 | 1,022 | +9 | +0.9% | 12,000 |
2016/12/07 | 1,035 | 1,035 | 1,007 | 1,013 | -7 | -0.7% | 17,400 |
2016/12/06 | 1,040 | 1,041 | 1,015 | 1,020 | +24 | +2.4% | 68,500 |
2016/12/05 | 989 | 1,005 | 986 | 996 | +13 | +1.3% | 37,600 |
2016/12/02 | 985 | 985 | 978 | 983 | -2 | -0.2% | 5,900 |
1901~
1950
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