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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 1,599 | 1,625 | 1,599 | 1,622 | +23 | +1.4% | 8,500 |
2023/04/06 | 1,616 | 1,618 | 1,599 | 1,599 | -20 | -1.2% | 11,800 |
2023/04/05 | 1,621 | 1,633 | 1,616 | 1,619 | -9 | -0.6% | 8,400 |
2023/04/04 | 1,660 | 1,660 | 1,618 | 1,628 | -30 | -1.8% | 21,100 |
2023/04/03 | 1,640 | 1,658 | 1,628 | 1,658 | +30 | +1.8% | 21,300 |
2023/03/31 | 1,609 | 1,629 | 1,609 | 1,628 | +20 | +1.2% | 14,300 |
2023/03/30 | 1,597 | 1,608 | 1,587 | 1,608 | +20 | +1.3% | 8,500 |
2023/03/29 | 1,580 | 1,593 | 1,576 | 1,588 | +11 | +0.7% | 13,000 |
2023/03/28 | 1,583 | 1,583 | 1,569 | 1,577 | -6 | -0.4% | 6,600 |
2023/03/27 | 1,578 | 1,583 | 1,557 | 1,583 | +22 | +1.4% | 12,300 |
2023/03/24 | 1,550 | 1,569 | 1,548 | 1,561 | +3 | +0.2% | 5,800 |
2023/03/23 | 1,537 | 1,569 | 1,535 | 1,558 | +18 | +1.2% | 14,100 |
2023/03/22 | 1,540 | 1,558 | 1,536 | 1,540 | +5 | +0.3% | 8,400 |
2023/03/20 | 1,573 | 1,574 | 1,534 | 1,535 | -38 | -2.4% | 8,300 |
2023/03/17 | 1,537 | 1,574 | 1,537 | 1,573 | +36 | +2.3% | 12,800 |
2023/03/16 | 1,540 | 1,555 | 1,525 | 1,537 | -41 | -2.6% | 7,100 |
2023/03/15 | 1,600 | 1,608 | 1,553 | 1,578 | -2 | -0.1% | 9,500 |
2023/03/14 | 1,576 | 1,580 | 1,532 | 1,580 | -8 | -0.5% | 17,700 |
2023/03/13 | 1,618 | 1,624 | 1,561 | 1,588 | -62 | -3.8% | 38,200 |
2023/03/10 | 1,590 | 1,654 | 1,581 | 1,650 | +60 | +3.8% | 53,800 |
2023/03/09 | 1,572 | 1,597 | 1,561 | 1,590 | +29 | +1.9% | 32,000 |
2023/03/08 | 1,557 | 1,572 | 1,557 | 1,561 | -10 | -0.6% | 8,500 |
2023/03/07 | 1,562 | 1,572 | 1,555 | 1,571 | +8 | +0.5% | 7,300 |
2023/03/06 | 1,570 | 1,574 | 1,556 | 1,563 | -7 | -0.4% | 8,700 |
2023/03/03 | 1,578 | 1,579 | 1,567 | 1,570 | +5 | +0.3% | 8,400 |
2023/03/02 | 1,570 | 1,580 | 1,565 | 1,565 | +5 | +0.3% | 7,300 |
2023/03/01 | 1,575 | 1,584 | 1,560 | 1,560 | +1 | +0.1% | 12,700 |
2023/02/28 | 1,576 | 1,585 | 1,551 | 1,559 | -10 | -0.6% | 21,100 |
2023/02/27 | 1,559 | 1,575 | 1,535 | 1,569 | +19 | +1.2% | 16,100 |
2023/02/24 | 1,530 | 1,562 | 1,521 | 1,550 | +34 | +2.2% | 26,300 |
2023/02/22 | 1,523 | 1,523 | 1,514 | 1,516 | -5 | -0.3% | 3,700 |
2023/02/21 | 1,523 | 1,523 | 1,516 | 1,521 | -2 | -0.1% | 4,000 |
2023/02/20 | 1,511 | 1,527 | 1,508 | 1,523 | +15 | +1% | 7,400 |
2023/02/17 | 1,517 | 1,517 | 1,502 | 1,508 | -7 | -0.5% | 5,400 |
2023/02/16 | 1,500 | 1,515 | 1,500 | 1,515 | +16 | +1.1% | 10,400 |
2023/02/15 | 1,510 | 1,510 | 1,499 | 1,499 | -5 | -0.3% | 10,900 |
2023/02/14 | 1,504 | 1,507 | 1,499 | 1,504 | ±0 | ±0% | 4,400 |
2023/02/13 | 1,513 | 1,513 | 1,495 | 1,504 | -9 | -0.6% | 10,300 |
2023/02/10 | 1,518 | 1,520 | 1,512 | 1,513 | -5 | -0.3% | 6,300 |
2023/02/09 | 1,519 | 1,525 | 1,508 | 1,518 | -1 | -0.1% | 7,200 |
2023/02/08 | 1,530 | 1,530 | 1,514 | 1,519 | -11 | -0.7% | 6,100 |
2023/02/07 | 1,515 | 1,530 | 1,515 | 1,530 | +25 | +1.7% | 8,100 |
2023/02/06 | 1,527 | 1,527 | 1,505 | 1,505 | +1 | +0.1% | 5,400 |
2023/02/03 | 1,515 | 1,518 | 1,503 | 1,504 | -21 | -1.4% | 6,100 |
2023/02/02 | 1,517 | 1,533 | 1,517 | 1,525 | +8 | +0.5% | 5,900 |
2023/02/01 | 1,538 | 1,538 | 1,517 | 1,517 | -18 | -1.2% | 3,300 |
2023/01/31 | 1,524 | 1,535 | 1,519 | 1,535 | +11 | +0.7% | 4,200 |
2023/01/30 | 1,532 | 1,533 | 1,522 | 1,524 | -8 | -0.5% | 5,400 |
2023/01/27 | 1,530 | 1,533 | 1,515 | 1,532 | +2 | +0.1% | 12,100 |
2023/01/26 | 1,550 | 1,550 | 1,521 | 1,530 | -20 | -1.3% | 14,800 |
401~
450
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