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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/02 | 2,500 | 2,516.5 | 2,479.5 | 2,515.5 | +26 | +1% | 1,326,000 |
| 2025/07/01 | 2,505 | 2,526.5 | 2,473.5 | 2,489.5 | -24.5 | -1% | 1,388,800 |
| 2025/06/30 | 2,501.5 | 2,546.5 | 2,498 | 2,514 | +32 | +1.3% | 2,061,000 |
| 2025/06/27 | 2,490 | 2,499.5 | 2,473.5 | 2,482 | +14.5 | +0.6% | 1,210,800 |
| 2025/06/26 | 2,459.5 | 2,481 | 2,452 | 2,467.5 | -6.5 | -0.3% | 1,110,900 |
| 2025/06/25 | 2,480 | 2,491 | 2,463 | 2,474 | -6 | -0.2% | 1,385,500 |
| 2025/06/24 | 2,497.5 | 2,503 | 2,467 | 2,480 | +3.5 | +0.1% | 1,293,500 |
| 2025/06/23 | 2,450 | 2,476.5 | 2,425.5 | 2,476.5 | +23.5 | +1% | 836,000 |
| 2025/06/20 | 2,435.5 | 2,467.5 | 2,431 | 2,453 | +17.5 | +0.7% | 8,498,000 |
| 2025/06/19 | 2,455 | 2,455.5 | 2,426 | 2,435.5 | -41.5 | -1.7% | 1,063,400 |
| 2025/06/18 | 2,440.5 | 2,481.5 | 2,440.5 | 2,477 | +15 | +0.6% | 1,830,200 |
| 2025/06/17 | 2,460.5 | 2,473.5 | 2,446.5 | 2,462 | -16.5 | -0.7% | 1,274,800 |
| 2025/06/16 | 2,486.5 | 2,496 | 2,459 | 2,478.5 | -5.5 | -0.2% | 1,999,200 |
| 2025/06/13 | 2,517 | 2,552 | 2,453.5 | 2,484 | +17 | +0.7% | 2,775,200 |
| 2025/06/12 | 2,423 | 2,467 | 2,415.5 | 2,467 | +44.5 | +1.8% | 1,743,600 |
| 2025/06/11 | 2,425 | 2,437.5 | 2,409.5 | 2,422.5 | +1.5 | +0.1% | 1,257,900 |
| 2025/06/10 | 2,385.5 | 2,427 | 2,385 | 2,421 | +42.5 | +1.8% | 1,880,600 |
| 2025/06/09 | 2,366 | 2,410 | 2,366 | 2,378.5 | +32.5 | +1.4% | 1,580,800 |
| 2025/06/06 | 2,346 | 2,358.5 | 2,331 | 2,346 | -0.5 | ±0% | 1,217,900 |
| 2025/06/05 | 2,335 | 2,360.5 | 2,329.5 | 2,346.5 | -15 | -0.6% | 1,546,400 |
| 2025/06/04 | 2,364.5 | 2,369.5 | 2,347 | 2,361.5 | -2.5 | -0.1% | 1,581,800 |
| 2025/06/03 | 2,378 | 2,383.5 | 2,356 | 2,364 | -35 | -1.5% | 1,341,400 |
| 2025/06/02 | 2,426 | 2,432 | 2,380.5 | 2,399 | -33.5 | -1.4% | 1,488,300 |
| 2025/05/30 | 2,418.5 | 2,456 | 2,414 | 2,432.5 | +6.5 | +0.3% | 3,075,500 |
| 2025/05/29 | 2,452.5 | 2,457.5 | 2,406.5 | 2,426 | -18 | -0.7% | 1,933,700 |
| 2025/05/28 | 2,456.5 | 2,476.5 | 2,442 | 2,444 | -13 | -0.5% | 1,641,100 |
| 2025/05/27 | 2,459.5 | 2,471.5 | 2,433.5 | 2,457 | +25.5 | +1% | 1,177,400 |
| 2025/05/26 | 2,410 | 2,438 | 2,401 | 2,431.5 | +2 | +0.1% | 1,106,000 |
| 2025/05/23 | 2,404 | 2,429.5 | 2,403.5 | 2,429.5 | +14 | +0.6% | 1,371,400 |
| 2025/05/22 | 2,427 | 2,460 | 2,412 | 2,415.5 | -21.5 | -0.9% | 1,496,400 |
| 2025/05/21 | 2,433 | 2,485 | 2,431 | 2,437 | +4.5 | +0.2% | 1,629,300 |
| 2025/05/20 | 2,440 | 2,455.5 | 2,407 | 2,432.5 | +3 | +0.1% | 2,038,300 |
| 2025/05/19 | 2,450 | 2,453 | 2,402 | 2,429.5 | -34.5 | -1.4% | 2,115,400 |
| 2025/05/16 | 2,455 | 2,479 | 2,427.5 | 2,464 | -3 | -0.1% | 1,935,100 |
1～
50
件表示中 / 3749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 | 251,100円 | +5.2% | +7.9% | 1.51% | 27.47倍 | 3.38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 |
| ルネサス | 182,600円 | +5.3% | +26.2% | 1.53% | 13.13倍 | 1.29倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| 京セラ | 165,500円 | -5.7% | +49.3% | 3.02% | 33.07倍 | 0.72倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 1,645,000円 | +12.4% | +26.8% | 1.75% | 20.05倍 | 8.25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 |
| キオクシアＨＤ | 245,700円 | -13.1% | -52.0% | 0.00% | 11.05倍 | 1.80倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
市場注目の銘柄
チャート関連のコラム
