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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,560 | 1,562 | 1,552 | 1,555 | +3 | +0.2% | 4,800 |
| 2023/08/30 | 1,556 | 1,556 | 1,545 | 1,552 | +10 | +0.6% | 6,700 |
| 2023/08/29 | 1,549 | 1,550 | 1,542 | 1,542 | ±0 | ±0% | 6,400 |
| 2023/08/28 | 1,533 | 1,546 | 1,533 | 1,542 | +9 | +0.6% | 7,400 |
| 2023/08/25 | 1,520 | 1,533 | 1,517 | 1,533 | -7 | -0.5% | 4,400 |
| 2023/08/24 | 1,540 | 1,540 | 1,529 | 1,540 | +16 | +1% | 6,800 |
| 2023/08/23 | 1,510 | 1,529 | 1,504 | 1,524 | +16 | +1.1% | 8,900 |
| 2023/08/22 | 1,519 | 1,519 | 1,501 | 1,508 | -3 | -0.2% | 11,700 |
| 2023/08/21 | 1,504 | 1,520 | 1,500 | 1,511 | +7 | +0.5% | 7,500 |
| 2023/08/18 | 1,498 | 1,514 | 1,498 | 1,504 | -8 | -0.5% | 13,400 |
| 2023/08/17 | 1,525 | 1,525 | 1,494 | 1,512 | -21 | -1.4% | 30,800 |
| 2023/08/16 | 1,549 | 1,551 | 1,527 | 1,533 | -21 | -1.4% | 20,400 |
| 2023/08/15 | 1,555 | 1,557 | 1,551 | 1,554 | +2 | +0.1% | 5,900 |
| 2023/08/14 | 1,566 | 1,572 | 1,548 | 1,552 | -14 | -0.9% | 22,000 |
| 2023/08/10 | 1,570 | 1,576 | 1,559 | 1,566 | -4 | -0.3% | 8,400 |
| 2023/08/09 | 1,572 | 1,572 | 1,564 | 1,570 | +1 | +0.1% | 3,700 |
| 2023/08/08 | 1,569 | 1,578 | 1,559 | 1,569 | ±0 | ±0% | 13,900 |
| 2023/08/07 | 1,555 | 1,578 | 1,547 | 1,569 | +14 | +0.9% | 17,300 |
| 2023/08/04 | 1,565 | 1,570 | 1,555 | 1,555 | -5 | -0.3% | 10,100 |
| 2023/08/03 | 1,579 | 1,579 | 1,558 | 1,560 | -32 | -2% | 16,300 |
| 2023/08/02 | 1,587 | 1,598 | 1,577 | 1,592 | +16 | +1% | 7,400 |
| 2023/08/01 | 1,580 | 1,585 | 1,567 | 1,576 | +3 | +0.2% | 6,500 |
| 2023/07/31 | 1,575 | 1,580 | 1,565 | 1,573 | +8 | +0.5% | 10,100 |
| 2023/07/28 | 1,575 | 1,577 | 1,560 | 1,565 | -21 | -1.3% | 15,100 |
| 2023/07/27 | 1,592 | 1,592 | 1,579 | 1,586 | -6 | -0.4% | 10,500 |
| 2023/07/26 | 1,609 | 1,609 | 1,592 | 1,592 | -18 | -1.1% | 9,000 |
| 2023/07/25 | 1,604 | 1,610 | 1,600 | 1,610 | +6 | +0.4% | 8,500 |
| 2023/07/24 | 1,595 | 1,612 | 1,590 | 1,604 | +16 | +1% | 12,300 |
| 2023/07/21 | 1,600 | 1,603 | 1,584 | 1,588 | -15 | -0.9% | 19,100 |
| 2023/07/20 | 1,612 | 1,619 | 1,600 | 1,603 | -22 | -1.4% | 16,600 |
| 2023/07/19 | 1,617 | 1,629 | 1,595 | 1,625 | +27 | +1.7% | 15,700 |
| 2023/07/18 | 1,584 | 1,620 | 1,580 | 1,598 | +19 | +1.2% | 42,900 |
| 2023/07/14 | 1,570 | 1,614 | 1,557 | 1,579 | -78 | -4.7% | 90,800 |
| 2023/07/13 | 1,668 | 1,676 | 1,639 | 1,657 | -11 | -0.7% | 49,800 |
| 2023/07/12 | 1,675 | 1,679 | 1,656 | 1,668 | +13 | +0.8% | 24,000 |
| 2023/07/11 | 1,696 | 1,703 | 1,655 | 1,655 | -37 | -2.2% | 24,200 |
| 2023/07/10 | 1,691 | 1,710 | 1,681 | 1,692 | +1 | +0.1% | 19,700 |
| 2023/07/07 | 1,670 | 1,709 | 1,666 | 1,691 | +11 | +0.7% | 26,000 |
| 2023/07/06 | 1,698 | 1,706 | 1,672 | 1,680 | -27 | -1.6% | 28,900 |
| 2023/07/05 | 1,699 | 1,735 | 1,691 | 1,707 | +25 | +1.5% | 57,700 |
| 2023/07/04 | 1,687 | 1,689 | 1,666 | 1,682 | +9 | +0.5% | 19,900 |
| 2023/07/03 | 1,655 | 1,687 | 1,655 | 1,673 | +34 | +2.1% | 39,500 |
| 2023/06/30 | 1,603 | 1,654 | 1,603 | 1,639 | +51 | +3.2% | 46,000 |
| 2023/06/29 | 1,593 | 1,593 | 1,579 | 1,588 | -5 | -0.3% | 13,100 |
| 2023/06/28 | 1,592 | 1,594 | 1,579 | 1,593 | +9 | +0.6% | 6,800 |
| 2023/06/27 | 1,586 | 1,589 | 1,573 | 1,584 | -2 | -0.1% | 10,100 |
| 2023/06/26 | 1,578 | 1,594 | 1,566 | 1,586 | +3 | +0.2% | 18,700 |
| 2023/06/23 | 1,604 | 1,611 | 1,576 | 1,583 | -21 | -1.3% | 23,700 |
| 2023/06/22 | 1,615 | 1,615 | 1,601 | 1,604 | -3 | -0.2% | 9,300 |
| 2023/06/21 | 1,599 | 1,613 | 1,599 | 1,607 | +8 | +0.5% | 12,600 |
301～
350
件表示中 / 3585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 | 145,000円 | +5.4% | +3.8% | 2.90% | 11.41倍 | 0.61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 | 100,800円 | -15.4% | -41.1% | 3.47% | 16.85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 | 11,200円 | +31.7% | - | 0.00% | - | -82.96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% | 9.49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
