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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,454 | 1,497 | 1,454 | 1,475 | +21 | +1.4% | 9,300 |
| 2024/08/20 | 1,442 | 1,462 | 1,438 | 1,454 | +18 | +1.3% | 10,700 |
| 2024/08/19 | 1,454 | 1,455 | 1,426 | 1,436 | -12 | -0.8% | 8,300 |
| 2024/08/16 | 1,430 | 1,454 | 1,430 | 1,448 | +25 | +1.8% | 16,000 |
| 2024/08/15 | 1,390 | 1,423 | 1,381 | 1,423 | +36 | +2.6% | 6,100 |
| 2024/08/14 | 1,386 | 1,403 | 1,386 | 1,387 | +1 | +0.1% | 3,200 |
| 2024/08/13 | 1,381 | 1,410 | 1,380 | 1,386 | +7 | +0.5% | 5,200 |
| 2024/08/09 | 1,364 | 1,392 | 1,364 | 1,379 | +13 | +1% | 7,000 |
| 2024/08/08 | 1,385 | 1,396 | 1,357 | 1,366 | -21 | -1.5% | 10,500 |
| 2024/08/07 | 1,348 | 1,398 | 1,307 | 1,387 | +35 | +2.6% | 10,900 |
| 2024/08/06 | 1,283 | 1,426 | 1,283 | 1,352 | +99 | +7.9% | 25,700 |
| 2024/08/05 | 1,403 | 1,417 | 1,252 | 1,253 | -189 | -13.1% | 37,500 |
| 2024/08/02 | 1,455 | 1,474 | 1,429 | 1,442 | -43 | -2.9% | 29,600 |
| 2024/08/01 | 1,510 | 1,510 | 1,485 | 1,485 | -22 | -1.5% | 17,800 |
| 2024/07/31 | 1,510 | 1,515 | 1,501 | 1,507 | -1 | -0.1% | 10,000 |
| 2024/07/30 | 1,508 | 1,513 | 1,501 | 1,508 | -5 | -0.3% | 6,800 |
| 2024/07/29 | 1,510 | 1,517 | 1,506 | 1,513 | +6 | +0.4% | 9,900 |
| 2024/07/26 | 1,507 | 1,513 | 1,507 | 1,507 | +1 | +0.1% | 4,400 |
| 2024/07/25 | 1,522 | 1,525 | 1,506 | 1,506 | -19 | -1.2% | 17,500 |
| 2024/07/24 | 1,543 | 1,544 | 1,525 | 1,525 | -11 | -0.7% | 13,100 |
| 2024/07/23 | 1,541 | 1,545 | 1,535 | 1,536 | -1 | -0.1% | 4,500 |
| 2024/07/22 | 1,547 | 1,548 | 1,535 | 1,537 | -19 | -1.2% | 8,600 |
| 2024/07/19 | 1,560 | 1,560 | 1,548 | 1,556 | +1 | +0.1% | 2,500 |
| 2024/07/18 | 1,551 | 1,560 | 1,542 | 1,555 | -2 | -0.1% | 7,500 |
| 2024/07/17 | 1,548 | 1,562 | 1,548 | 1,557 | +13 | +0.8% | 8,900 |
| 2024/07/16 | 1,541 | 1,549 | 1,538 | 1,544 | +3 | +0.2% | 14,300 |
| 2024/07/12 | 1,565 | 1,565 | 1,538 | 1,541 | -36 | -2.3% | 20,700 |
| 2024/07/11 | 1,562 | 1,580 | 1,552 | 1,577 | +22 | +1.4% | 15,000 |
| 2024/07/10 | 1,553 | 1,555 | 1,543 | 1,555 | +12 | +0.8% | 6,300 |
| 2024/07/09 | 1,559 | 1,559 | 1,526 | 1,543 | -15 | -1% | 19,100 |
| 2024/07/08 | 1,549 | 1,558 | 1,548 | 1,558 | +14 | +0.9% | 8,400 |
| 2024/07/05 | 1,542 | 1,544 | 1,532 | 1,544 | +1 | +0.1% | 4,600 |
| 2024/07/04 | 1,541 | 1,543 | 1,536 | 1,543 | +5 | +0.3% | 6,900 |
| 2024/07/03 | 1,539 | 1,539 | 1,529 | 1,538 | +4 | +0.3% | 4,800 |
| 2024/07/02 | 1,535 | 1,535 | 1,525 | 1,534 | -1 | -0.1% | 7,300 |
| 2024/07/01 | 1,544 | 1,544 | 1,530 | 1,535 | -9 | -0.6% | 6,700 |
| 2024/06/28 | 1,545 | 1,550 | 1,537 | 1,544 | ±0 | ±0% | 4,800 |
| 2024/06/27 | 1,549 | 1,550 | 1,544 | 1,544 | +3 | +0.2% | 2,800 |
| 2024/06/26 | 1,548 | 1,548 | 1,540 | 1,541 | +1 | +0.1% | 3,300 |
| 2024/06/25 | 1,545 | 1,549 | 1,539 | 1,540 | ±0 | ±0% | 7,400 |
| 2024/06/24 | 1,545 | 1,545 | 1,539 | 1,540 | +1 | +0.1% | 4,600 |
| 2024/06/21 | 1,543 | 1,546 | 1,532 | 1,539 | ±0 | ±0% | 6,200 |
| 2024/06/20 | 1,529 | 1,539 | 1,526 | 1,539 | +6 | +0.4% | 8,200 |
| 2024/06/19 | 1,536 | 1,536 | 1,526 | 1,533 | +8 | +0.5% | 4,200 |
| 2024/06/18 | 1,525 | 1,535 | 1,523 | 1,525 | -1 | -0.1% | 3,900 |
| 2024/06/17 | 1,540 | 1,540 | 1,524 | 1,526 | -14 | -0.9% | 7,200 |
| 2024/06/14 | 1,541 | 1,543 | 1,529 | 1,540 | ±0 | ±0% | 13,200 |
| 2024/06/13 | 1,548 | 1,548 | 1,539 | 1,540 | -7 | -0.5% | 5,000 |
| 2024/06/12 | 1,560 | 1,561 | 1,546 | 1,547 | -11 | -0.7% | 5,300 |
| 2024/06/11 | 1,560 | 1,560 | 1,550 | 1,558 | ±0 | ±0% | 3,300 |
151～
200
件表示中 / 3673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 | 125,900円 | +2.2% | -4.0% | 3.34% | 9.19倍 | 0.52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 | 42,700円 | +7.2% | +382.8% | 3.98% | 41.86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 |
| オーバル | 37,200円 | -2.4% | -10.9% | 4.30% | 9.47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 |
| 助川電 | 157,900円 | +1.9% | -8.0% | 2.28% | 14.76倍 | 2.06倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| クリエート | 91,000円 | +4.2% | +39.1% | 4.07% | 9.78倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
