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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,560 | 1,565 | 1,550 | 1,565 | +5 | +0.3% | 4,200 |
| 2023/09/26 | 1,570 | 1,578 | 1,560 | 1,560 | -5 | -0.3% | 4,300 |
| 2023/09/25 | 1,548 | 1,565 | 1,548 | 1,565 | +18 | +1.2% | 4,600 |
| 2023/09/22 | 1,541 | 1,557 | 1,536 | 1,547 | +6 | +0.4% | 6,100 |
| 2023/09/21 | 1,560 | 1,560 | 1,541 | 1,541 | -19 | -1.2% | 12,300 |
| 2023/09/20 | 1,560 | 1,585 | 1,557 | 1,560 | -1 | -0.1% | 5,600 |
| 2023/09/19 | 1,567 | 1,580 | 1,548 | 1,561 | +1 | +0.1% | 10,900 |
| 2023/09/15 | 1,565 | 1,565 | 1,553 | 1,560 | +8 | +0.5% | 7,800 |
| 2023/09/14 | 1,552 | 1,564 | 1,542 | 1,552 | -2 | -0.1% | 10,800 |
| 2023/09/13 | 1,566 | 1,566 | 1,552 | 1,554 | -10 | -0.6% | 8,700 |
| 2023/09/12 | 1,563 | 1,571 | 1,560 | 1,564 | +1 | +0.1% | 17,300 |
| 2023/09/11 | 1,580 | 1,590 | 1,563 | 1,563 | -16 | -1% | 10,600 |
| 2023/09/08 | 1,600 | 1,600 | 1,574 | 1,579 | -9 | -0.6% | 17,600 |
| 2023/09/07 | 1,584 | 1,593 | 1,580 | 1,588 | +12 | +0.8% | 14,600 |
| 2023/09/06 | 1,567 | 1,583 | 1,566 | 1,576 | +14 | +0.9% | 12,400 |
| 2023/09/05 | 1,560 | 1,566 | 1,559 | 1,562 | -2 | -0.1% | 7,900 |
| 2023/09/04 | 1,567 | 1,569 | 1,561 | 1,564 | +4 | +0.3% | 8,900 |
| 2023/09/01 | 1,556 | 1,567 | 1,555 | 1,560 | +5 | +0.3% | 9,100 |
| 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 |
401～
450
件表示中 / 3703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 | 136,800円 | +2.2% | -4.0% | 3.07% | 9.98倍 | 0.57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 | 42,800円 | +3.0% | +6.0% | 4.67% | 10.43倍 | 0.61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 | 42,200円 | -2.5% | +16.7% | 4.03% | 51.72倍 | 0.25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 | 95,200円 | +4.2% | +39.1% | 3.89% | 10.19倍 | 0.51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 | 102,700円 | +7.7% | +14.6% | 4.87% | 9.25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
