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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 7,926 | 8,045 | 7,842 | 7,961 | +171 | +2.2% | 500,800 |
| 2022/10/17 | 7,760 | 7,798 | 7,685 | 7,790 | -120 | -1.5% | 447,600 |
| 2022/10/14 | 7,751 | 8,028 | 7,740 | 7,910 | +401 | +5.3% | 899,100 |
| 2022/10/13 | 7,613 | 7,657 | 7,492 | 7,509 | -80 | -1.1% | 614,200 |
| 2022/10/12 | 7,630 | 7,737 | 7,565 | 7,589 | -21 | -0.3% | 555,500 |
| 2022/10/11 | 7,751 | 7,776 | 7,566 | 7,610 | -349 | -4.4% | 940,000 |
| 2022/10/07 | 8,024 | 8,102 | 7,941 | 7,959 | -198 | -2.4% | 644,900 |
| 2022/10/06 | 8,247 | 8,259 | 8,090 | 8,157 | -174 | -2.1% | 556,300 |
| 2022/10/05 | 8,198 | 8,340 | 8,179 | 8,331 | +171 | +2.1% | 557,500 |
| 2022/10/04 | 7,947 | 8,170 | 7,865 | 8,160 | +329 | +4.2% | 588,600 |
| 2022/10/03 | 7,685 | 7,853 | 7,590 | 7,831 | +63 | +0.8% | 695,900 |
| 2022/09/30 | 8,070 | 8,126 | 7,740 | 7,768 | -424 | -5.2% | 1,157,500 |
| 2022/09/29 | 8,440 | 8,450 | 8,136 | 8,192 | -191 | -2.3% | 1,351,800 |
| 2022/09/28 | 7,740 | 8,475 | 7,740 | 8,383 | +738 | +9.7% | 2,443,800 |
| 2022/09/27 | 7,711 | 7,763 | 7,573 | 7,645 | +8 | +0.1% | 527,200 |
| 2022/09/26 | 7,870 | 7,884 | 7,637 | 7,637 | -357 | -4.5% | 712,700 |
| 2022/09/22 | 8,033 | 8,065 | 7,954 | 7,994 | -103 | -1.3% | 532,700 |
| 2022/09/21 | 8,101 | 8,184 | 8,027 | 8,097 | -114 | -1.4% | 833,000 |
| 2022/09/20 | 8,157 | 8,262 | 8,146 | 8,211 | +96 | +1.2% | 628,000 |
| 2022/09/16 | 8,060 | 8,190 | 8,050 | 8,115 | +40 | +0.5% | 631,900 |
| 2022/09/15 | 8,329 | 8,375 | 8,039 | 8,075 | -264 | -3.2% | 750,700 |
| 2022/09/14 | 8,225 | 8,450 | 8,181 | 8,339 | -142 | -1.7% | 604,800 |
| 2022/09/13 | 8,422 | 8,559 | 8,410 | 8,481 | +85 | +1% | 368,400 |
| 2022/09/12 | 8,284 | 8,406 | 8,236 | 8,396 | +99 | +1.2% | 325,100 |
| 2022/09/09 | 8,253 | 8,348 | 8,213 | 8,297 | +8 | +0.1% | 559,800 |
| 2022/09/08 | 8,097 | 8,289 | 8,067 | 8,289 | +388 | +4.9% | 608,700 |
| 2022/09/07 | 7,860 | 7,919 | 7,733 | 7,901 | -140 | -1.7% | 705,200 |
| 2022/09/06 | 8,100 | 8,155 | 8,021 | 8,041 | -51 | -0.6% | 443,400 |
| 2022/09/05 | 7,968 | 8,103 | 7,905 | 8,092 | +1 | ±0% | 552,300 |
| 2022/09/02 | 8,315 | 8,330 | 8,073 | 8,091 | -214 | -2.6% | 575,300 |
| 2022/09/01 | 8,453 | 8,549 | 8,304 | 8,305 | -298 | -3.5% | 476,600 |
| 2022/08/31 | 8,421 | 8,610 | 8,361 | 8,603 | +94 | +1.1% | 671,000 |
| 2022/08/30 | 8,443 | 8,528 | 8,383 | 8,509 | +141 | +1.7% | 384,100 |
| 2022/08/29 | 8,365 | 8,447 | 8,331 | 8,368 | -365 | -4.2% | 497,000 |
| 2022/08/26 | 8,668 | 8,782 | 8,640 | 8,733 | +108 | +1.3% | 283,300 |
| 2022/08/25 | 8,509 | 8,656 | 8,500 | 8,625 | +134 | +1.6% | 354,100 |
| 2022/08/24 | 8,592 | 8,632 | 8,482 | 8,491 | -150 | -1.7% | 435,600 |
| 2022/08/23 | 8,750 | 8,779 | 8,629 | 8,641 | -230 | -2.6% | 429,200 |
| 2022/08/22 | 8,852 | 9,011 | 8,844 | 8,871 | -105 | -1.2% | 380,600 |
| 2022/08/19 | 8,921 | 9,041 | 8,920 | 8,976 | +176 | +2% | 491,900 |
| 2022/08/18 | 8,813 | 8,852 | 8,725 | 8,800 | -206 | -2.3% | 560,500 |
| 2022/08/17 | 8,899 | 9,055 | 8,884 | 9,006 | +272 | +3.1% | 685,100 |
| 2022/08/16 | 8,856 | 8,898 | 8,720 | 8,734 | -27 | -0.3% | 380,300 |
| 2022/08/15 | 8,630 | 8,794 | 8,590 | 8,761 | +70 | +0.8% | 428,200 |
| 2022/08/12 | 8,448 | 8,691 | 8,434 | 8,691 | +285 | +3.4% | 638,000 |
| 2022/08/10 | 8,304 | 8,480 | 8,282 | 8,406 | +44 | +0.5% | 546,500 |
| 2022/08/09 | 8,319 | 8,468 | 8,305 | 8,362 | +94 | +1.1% | 734,200 |
| 2022/08/08 | 8,332 | 8,454 | 8,244 | 8,268 | +27 | +0.3% | 853,800 |
| 2022/08/05 | 8,485 | 8,524 | 8,161 | 8,241 | -1,055 | -11.3% | 1,888,400 |
| 2022/08/04 | 9,484 | 9,520 | 9,226 | 9,296 | -118 | -1.3% | 520,600 |
651～
700
件表示中 / 3720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 | 248,400円 | +5.2% | +7.9% | 1.53% | 27.18倍 | 3.34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 |
| ＴＤＫ | 149,300円 | -3.9% | -18.8% | 2.01% | 20.99倍 | 1.57倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 169,200円 | -5.7% | +49.3% | 2.96% | 33.81倍 | 0.74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 | 1,459,500円 | +12.4% | +26.8% | 1.97% | 17.79倍 | 7.32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 | 201,000円 | -13.1% | -52.0% | 0.00% | 9.03倍 | 1.47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
