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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,895 | 1,896 | 1,871 | 1,891 | -3 | -0.2% | 2,448,900 |
| 2025/09/11 | 1,894 | 1,904.5 | 1,888 | 1,894 | -20.5 | -1.1% | 1,887,800 |
| 2025/09/10 | 1,924 | 1,924.5 | 1,895 | 1,914.5 | +3 | +0.2% | 1,775,000 |
| 2025/09/09 | 1,958.5 | 1,961 | 1,911.5 | 1,911.5 | -50.5 | -2.6% | 3,133,700 |
| 2025/09/08 | 1,973 | 1,977.5 | 1,959.5 | 1,962 | +9.5 | +0.5% | 2,154,600 |
| 2025/09/05 | 1,925 | 1,955.5 | 1,918.5 | 1,952.5 | +45.5 | +2.4% | 2,176,000 |
| 2025/09/04 | 1,896.5 | 1,917 | 1,895.5 | 1,907 | +4.5 | +0.2% | 1,692,600 |
| 2025/09/03 | 1,880 | 1,922 | 1,875 | 1,902.5 | +2.5 | +0.1% | 3,528,500 |
| 2025/09/02 | 1,884.5 | 1,905.5 | 1,884 | 1,900 | +16 | +0.8% | 1,847,700 |
| 2025/09/01 | 1,866.5 | 1,894 | 1,851 | 1,884 | +16 | +0.9% | 2,957,600 |
| 2025/08/29 | 1,889 | 1,889 | 1,857 | 1,868 | -25 | -1.3% | 3,395,700 |
| 2025/08/28 | 1,900 | 1,920 | 1,889 | 1,893 | -4.5 | -0.2% | 2,390,700 |
| 2025/08/27 | 1,904 | 1,909.5 | 1,885.5 | 1,897.5 | -11.5 | -0.6% | 2,821,500 |
| 2025/08/26 | 1,927.5 | 1,934 | 1,909 | 1,909 | -22.5 | -1.2% | 4,084,200 |
| 2025/08/25 | 1,951 | 1,961.5 | 1,931.5 | 1,931.5 | -36.5 | -1.9% | 3,150,100 |
| 2025/08/22 | 1,965 | 1,974.5 | 1,950.5 | 1,968 | +5 | +0.3% | 1,897,700 |
| 2025/08/21 | 1,986.5 | 1,995 | 1,955 | 1,963 | -9.5 | -0.5% | 2,889,000 |
| 2025/08/20 | 1,995 | 2,015 | 1,972.5 | 1,972.5 | -15.5 | -0.8% | 2,727,700 |
| 2025/08/19 | 1,970 | 1,988 | 1,956 | 1,988 | +11 | +0.6% | 2,711,700 |
| 2025/08/18 | 2,007 | 2,008.5 | 1,965 | 1,977 | -22.5 | -1.1% | 3,882,400 |
| 2025/08/15 | 1,986.5 | 2,017 | 1,975 | 1,999.5 | +5.5 | +0.3% | 3,204,100 |
| 2025/08/14 | 2,036 | 2,037.5 | 1,982 | 1,994 | -62.5 | -3% | 4,188,100 |
| 2025/08/13 | 2,052 | 2,086 | 2,036 | 2,056.5 | -5.5 | -0.3% | 2,976,200 |
| 2025/08/12 | 2,055 | 2,081.5 | 2,030 | 2,062 | +16.5 | +0.8% | 3,775,000 |
| 2025/08/08 | 2,041.5 | 2,049.5 | 1,981.5 | 2,045.5 | +4 | +0.2% | 6,040,000 |
| 2025/08/07 | 2,094.5 | 2,114 | 2,031 | 2,041.5 | -453 | -18.2% | 9,972,900 |
| 2025/08/06 | 2,458 | 2,529.5 | 2,457 | 2,494.5 | +20 | +0.8% | 1,622,400 |
| 2025/08/05 | 2,471.5 | 2,491 | 2,460 | 2,474.5 | +8 | +0.3% | 1,121,800 |
| 2025/08/04 | 2,459 | 2,475 | 2,451 | 2,466.5 | -13.5 | -0.5% | 996,000 |
| 2025/08/01 | 2,474.5 | 2,522 | 2,468 | 2,480 | +3 | +0.1% | 993,800 |
| 2025/07/31 | 2,457 | 2,480 | 2,456 | 2,477 | ±0 | ±0% | 1,383,600 |
| 2025/07/30 | 2,493.5 | 2,510 | 2,457 | 2,477 | -33 | -1.3% | 1,386,200 |
| 2025/07/29 | 2,501 | 2,516.5 | 2,490 | 2,510 | -12 | -0.5% | 1,130,200 |
| 2025/07/28 | 2,500 | 2,524.5 | 2,500 | 2,522 | +10.5 | +0.4% | 938,200 |
| 2025/07/25 | 2,530 | 2,539 | 2,501 | 2,511.5 | -42 | -1.6% | 1,095,600 |
| 2025/07/24 | 2,530 | 2,563.5 | 2,513 | 2,553.5 | +40.5 | +1.6% | 1,372,400 |
| 2025/07/23 | 2,429 | 2,522 | 2,420.5 | 2,513 | +133 | +5.6% | 2,392,300 |
| 2025/07/22 | 2,450 | 2,468.5 | 2,372.5 | 2,380 | -95.5 | -3.9% | 1,479,600 |
| 2025/07/18 | 2,500 | 2,501.5 | 2,461.5 | 2,475.5 | -14.5 | -0.6% | 1,141,300 |
| 2025/07/17 | 2,476.5 | 2,498 | 2,456 | 2,490 | +20.5 | +0.8% | 1,114,200 |
| 2025/07/16 | 2,474.5 | 2,488.5 | 2,458 | 2,469.5 | -1.5 | -0.1% | 1,189,100 |
| 2025/07/15 | 2,476 | 2,488 | 2,455 | 2,471 | -9.5 | -0.4% | 1,287,800 |
| 2025/07/14 | 2,479 | 2,495 | 2,467.5 | 2,480.5 | -21 | -0.8% | 1,306,700 |
| 2025/07/11 | 2,478 | 2,512 | 2,466.5 | 2,501.5 | +57.5 | +2.4% | 1,352,700 |
| 2025/07/10 | 2,480 | 2,493 | 2,424.5 | 2,444 | -17.5 | -0.7% | 1,828,200 |
| 2025/07/09 | 2,474 | 2,477.5 | 2,440.5 | 2,461.5 | +18 | +0.7% | 1,385,300 |
| 2025/07/08 | 2,425.5 | 2,448 | 2,414 | 2,443.5 | +20.5 | +0.8% | 1,647,800 |
| 2025/07/07 | 2,457 | 2,464 | 2,417.5 | 2,423 | -22.5 | -0.9% | 894,000 |
| 2025/07/04 | 2,485.5 | 2,490.5 | 2,445.5 | 2,445.5 | -53 | -2.1% | 953,300 |
| 2025/07/03 | 2,500 | 2,513 | 2,484 | 2,498.5 | -17 | -0.7% | 1,343,800 |
1～
50
件表示中 / 3783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 | 189,100円 | +5.2% | +7.9% | 2.01% | 20.69倍 | 2.54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 |
| レーザーテク | 1,668,500円 | -20.5% | -28.8% | 1.97% | 25.05倍 | 7.16倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| 富士電機 | 989,000円 | +2.8% | +3.2% | 1.62% | 17.04倍 | 2.11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 |
| イビデン | 838,700円 | +12.3% | +6.5% | 0.48% | 34.44倍 | 2.39倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| 横河電 | 438,500円 | -0.4% | -6.3% | 1.46% | 21.27倍 | 2.39倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
市場注目の銘柄
チャート関連のコラム
