シスメックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,454.5 | 2,506.5 | 2,448 | 2,487.5 | -0.5 | ±0% | 1,103,300 |
| 2024/04/25 | 2,503.5 | 2,507 | 2,479 | 2,488 | -38.5 | -1.5% | 1,167,100 |
| 2024/04/24 | 2,480 | 2,545 | 2,473.5 | 2,526.5 | +38.5 | +1.5% | 1,112,600 |
| 2024/04/23 | 2,480 | 2,497.5 | 2,456.5 | 2,488 | +37.5 | +1.5% | 1,486,200 |
| 2024/04/22 | 2,372 | 2,451.5 | 2,322 | 2,450.5 | +128.5 | +5.5% | 2,041,000 |
| 2024/04/19 | 2,441.5 | 2,446.5 | 2,305 | 2,322 | -128.5 | -5.2% | 2,440,400 |
| 2024/04/18 | 2,431 | 2,483.5 | 2,417.5 | 2,450.5 | +10.5 | +0.4% | 1,118,300 |
| 2024/04/17 | 2,474.5 | 2,474.5 | 2,431.5 | 2,440 | -28.5 | -1.2% | 1,577,900 |
| 2024/04/16 | 2,438.5 | 2,484 | 2,406.5 | 2,468.5 | +21 | +0.9% | 1,782,700 |
| 2024/04/15 | 2,480 | 2,494 | 2,438.5 | 2,447.5 | -52.5 | -2.1% | 1,310,200 |
| 2024/04/12 | 2,499.5 | 2,548 | 2,493 | 2,500 | -3.5 | -0.1% | 1,384,100 |
| 2024/04/11 | 2,445 | 2,519.5 | 2,435 | 2,503.5 | +24.5 | +1% | 1,597,500 |
| 2024/04/10 | 2,481 | 2,518 | 2,474.5 | 2,479 | -2 | -0.1% | 2,108,100 |
| 2024/04/09 | 2,525 | 2,526 | 2,472.5 | 2,481 | -28 | -1.1% | 1,556,100 |
| 2024/04/08 | 2,535.5 | 2,538 | 2,478 | 2,509 | +1 | ±0% | 1,442,400 |
| 2024/04/05 | 2,524 | 2,527 | 2,488.5 | 2,508 | -43.5 | -1.7% | 1,513,100 |
| 2024/04/04 | 2,571 | 2,606.5 | 2,531 | 2,551.5 | -18 | -0.7% | 1,529,300 |
| 2024/04/03 | 2,578 | 2,585 | 2,540.5 | 2,569.5 | -36.5 | -1.4% | 1,296,300 |
| 2024/04/02 | 2,689 | 2,696 | 2,595.5 | 2,606 | -82.5 | -3.1% | 1,665,600 |
| 2024/04/01 | 2,695 | 2,722.5 | 2,660.5 | 2,688.5 | +27 | +1% | 1,246,800 |
| 2024/03/29 | 2,685 | 2,685 | 2,637 | 2,661.5 | -26 | -1% | 1,341,400 |
| 2024/03/28 | 2,723 | 2,741 | 2,676 | 2,687.5 | -5,549.5 | -67.4% | 1,118,500 |
| 2024/03/27 | 8,067 | 8,249 | 8,023 | 8,237 | +215 | +2.7% | 540,500 |
| 2024/03/26 | 8,041 | 8,079 | 7,958 | 8,022 | -108 | -1.3% | 538,500 |
| 2024/03/25 | 8,390 | 8,390 | 8,130 | 8,130 | -259 | -3.1% | 402,000 |
| 2024/03/22 | 8,470 | 8,477 | 8,333 | 8,389 | -32 | -0.4% | 322,100 |
| 2024/03/21 | 8,435 | 8,491 | 8,363 | 8,421 | +16 | +0.2% | 504,600 |
| 2024/03/19 | 8,397 | 8,462 | 8,336 | 8,405 | +18 | +0.2% | 461,100 |
| 2024/03/18 | 8,082 | 8,443 | 8,066 | 8,387 | +362 | +4.5% | 527,200 |
| 2024/03/15 | 7,887 | 8,077 | 7,883 | 8,025 | +83 | +1% | 655,500 |
| 2024/03/14 | 7,880 | 7,990 | 7,794 | 7,942 | -43 | -0.5% | 495,200 |
| 2024/03/13 | 8,085 | 8,165 | 7,959 | 7,985 | -118 | -1.5% | 566,300 |
| 2024/03/12 | 8,030 | 8,129 | 7,894 | 8,103 | +3 | ±0% | 452,900 |
| 2024/03/11 | 8,062 | 8,109 | 7,970 | 8,100 | -112 | -1.4% | 622,500 |
| 2024/03/08 | 8,122 | 8,245 | 8,056 | 8,212 | -60 | -0.7% | 766,000 |
| 2024/03/07 | 8,425 | 8,485 | 8,258 | 8,272 | -68 | -0.8% | 537,700 |
| 2024/03/06 | 8,116 | 8,340 | 8,109 | 8,340 | +91 | +1.1% | 465,300 |
| 2024/03/05 | 8,327 | 8,375 | 8,228 | 8,249 | -30 | -0.4% | 365,400 |
| 2024/03/04 | 8,420 | 8,455 | 8,258 | 8,279 | -129 | -1.5% | 680,400 |
| 2024/03/01 | 8,412 | 8,449 | 8,320 | 8,408 | -12 | -0.1% | 419,800 |
| 2024/02/29 | 8,343 | 8,460 | 8,310 | 8,420 | +105 | +1.3% | 1,038,800 |
| 2024/02/28 | 8,183 | 8,326 | 8,126 | 8,315 | +81 | +1% | 550,300 |
| 2024/02/27 | 8,135 | 8,245 | 8,128 | 8,234 | +103 | +1.3% | 416,100 |
| 2024/02/26 | 8,080 | 8,272 | 8,074 | 8,131 | +84 | +1% | 585,300 |
| 2024/02/22 | 7,930 | 8,084 | 7,884 | 8,047 | +157 | +2% | 557,100 |
| 2024/02/21 | 7,897 | 7,954 | 7,784 | 7,890 | -99 | -1.2% | 653,600 |
| 2024/02/20 | 8,120 | 8,133 | 7,951 | 7,989 | -181 | -2.2% | 629,600 |
| 2024/02/19 | 8,085 | 8,194 | 8,007 | 8,170 | +32 | +0.4% | 443,900 |
| 2024/02/16 | 8,250 | 8,279 | 8,053 | 8,138 | -58 | -0.7% | 805,000 |
| 2024/02/15 | 8,262 | 8,290 | 8,000 | 8,196 | -29 | -0.4% | 583,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「シスメックス」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 |
|---|---|---|---|---|---|---|---|---|
| シスメックス | 248,700円 | +12.1% | +13.5% | 1.13% | 29.81倍 | 3.70倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| 安川電 | 636,000円 | +0.8% | +7.1% | 1.07% | 30.79倍 | 4.16倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| スクリン | 1,622,000円 | +8.5% | +14.4% | 1.25% | 24.04倍 | 4.86倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 富士電機 | 990,200円 | +1.0% | +1.6% | 1.36% | 18.49倍 | 2.35倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 295,900円 | +8.3% | -27.2% | 1.35% | 24.42倍 | 1.77倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
市場注目の銘柄
チャート関連のコラム
