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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 2,900 | 2,933.5 | 2,836.5 | 2,862.5 | +8 | +0.3% | 1,898,500 |
| 2025/03/27 | 2,806 | 2,854.5 | 2,801 | 2,854.5 | -12.5 | -0.4% | 1,447,100 |
| 2025/03/26 | 2,833 | 2,886 | 2,824 | 2,867 | +58.5 | +2.1% | 1,376,800 |
| 2025/03/25 | 2,803 | 2,812.5 | 2,775.5 | 2,808.5 | +14.5 | +0.5% | 1,241,900 |
| 2025/03/24 | 2,850 | 2,852.5 | 2,794 | 2,794 | -59 | -2.1% | 1,186,800 |
| 2025/03/21 | 2,864.5 | 2,901 | 2,849.5 | 2,853 | -7.5 | -0.3% | 1,840,400 |
| 2025/03/19 | 2,848.5 | 2,895.5 | 2,836.5 | 2,860.5 | +10 | +0.4% | 959,000 |
| 2025/03/18 | 2,934 | 2,934 | 2,850.5 | 2,850.5 | -52 | -1.8% | 1,390,100 |
| 2025/03/17 | 2,864 | 2,918 | 2,854 | 2,902.5 | +50 | +1.8% | 1,263,900 |
| 2025/03/14 | 2,791.5 | 2,861.5 | 2,771 | 2,852.5 | +46 | +1.6% | 2,217,900 |
| 2025/03/13 | 2,756 | 2,835.5 | 2,743 | 2,806.5 | +100.5 | +3.7% | 1,684,000 |
| 2025/03/12 | 2,680 | 2,717.5 | 2,680 | 2,706 | +37.5 | +1.4% | 924,400 |
| 2025/03/11 | 2,717 | 2,718.5 | 2,650.5 | 2,668.5 | -43 | -1.6% | 1,556,200 |
| 2025/03/10 | 2,697.5 | 2,731.5 | 2,688.5 | 2,711.5 | +14.5 | +0.5% | 720,300 |
| 2025/03/07 | 2,719 | 2,738 | 2,690 | 2,697 | -65 | -2.4% | 1,169,500 |
| 2025/03/06 | 2,739 | 2,773 | 2,727.5 | 2,762 | +56.5 | +2.1% | 1,363,400 |
| 2025/03/05 | 2,700 | 2,735 | 2,683 | 2,705.5 | +14.5 | +0.5% | 1,247,900 |
| 2025/03/04 | 2,704 | 2,708.5 | 2,680 | 2,691 | -2 | -0.1% | 969,100 |
| 2025/03/03 | 2,718.5 | 2,719 | 2,680 | 2,693 | -14 | -0.5% | 1,289,700 |
| 2025/02/28 | 2,711 | 2,727.5 | 2,696.5 | 2,707 | -25.5 | -0.9% | 1,625,800 |
| 2025/02/27 | 2,745.5 | 2,753.5 | 2,720.5 | 2,732.5 | -12.5 | -0.5% | 943,700 |
| 2025/02/26 | 2,766 | 2,774.5 | 2,709 | 2,745 | +24 | +0.9% | 1,374,300 |
| 2025/02/25 | 2,703 | 2,736 | 2,676 | 2,721 | -17 | -0.6% | 1,042,000 |
| 2025/02/21 | 2,739.5 | 2,776.5 | 2,715.5 | 2,738 | -9 | -0.3% | 1,472,100 |
| 2025/02/20 | 2,786 | 2,799 | 2,745.5 | 2,747 | -27.5 | -1% | 1,440,200 |
| 2025/02/19 | 2,747 | 2,796 | 2,745.5 | 2,774.5 | +10 | +0.4% | 1,155,600 |
| 2025/02/18 | 2,732 | 2,788.5 | 2,727.5 | 2,764.5 | +3 | +0.1% | 1,288,800 |
| 2025/02/17 | 2,743.5 | 2,771 | 2,733.5 | 2,761.5 | +25.5 | +0.9% | 1,291,600 |
| 2025/02/14 | 2,865 | 2,865 | 2,711 | 2,736 | -29 | -1% | 2,370,000 |
| 2025/02/13 | 2,764 | 2,835.5 | 2,756 | 2,765 | -99 | -3.5% | 1,791,400 |
| 2025/02/12 | 2,805 | 2,893 | 2,791.5 | 2,864 | +78 | +2.8% | 1,653,300 |
| 2025/02/10 | 2,784 | 2,803.5 | 2,763 | 2,786 | -21 | -0.7% | 828,100 |
| 2025/02/07 | 2,808.5 | 2,829.5 | 2,791 | 2,807 | -37.5 | -1.3% | 647,800 |
| 2025/02/06 | 2,845 | 2,861 | 2,829.5 | 2,844.5 | +25 | +0.9% | 1,000,700 |
| 2025/02/05 | 2,875 | 2,890 | 2,803 | 2,819.5 | -51 | -1.8% | 1,193,700 |
| 2025/02/04 | 2,917.5 | 2,922.5 | 2,857.5 | 2,870.5 | -25 | -0.9% | 801,800 |
| 2025/02/03 | 2,881 | 2,981 | 2,864 | 2,895.5 | -85.5 | -2.9% | 1,099,300 |
| 2025/01/31 | 3,014 | 3,014 | 2,975.5 | 2,981 | -24 | -0.8% | 989,000 |
| 2025/01/30 | 3,026 | 3,037 | 2,996.5 | 3,005 | -43 | -1.4% | 639,800 |
| 2025/01/29 | 3,054 | 3,063 | 3,032 | 3,048 | +8 | +0.3% | 813,300 |
| 2025/01/28 | 2,997.5 | 3,052 | 2,956 | 3,040 | +31 | +1% | 943,500 |
| 2025/01/27 | 3,000 | 3,023 | 2,978.5 | 3,009 | +47.5 | +1.6% | 752,600 |
| 2025/01/24 | 2,975.5 | 3,011 | 2,960.5 | 2,961.5 | -2.5 | -0.1% | 812,800 |
| 2025/01/23 | 2,956 | 2,985.5 | 2,928.5 | 2,964 | +19.5 | +0.7% | 772,800 |
| 2025/01/22 | 2,984 | 2,990.5 | 2,940 | 2,944.5 | +10.5 | +0.4% | 937,400 |
| 2025/01/21 | 2,929.5 | 2,939.5 | 2,898 | 2,934 | +4.5 | +0.2% | 690,500 |
| 2025/01/20 | 2,915.5 | 2,947.5 | 2,909.5 | 2,929.5 | +26 | +0.9% | 916,300 |
| 2025/01/17 | 2,940 | 2,940 | 2,885 | 2,903.5 | -45.5 | -1.5% | 1,003,800 |
| 2025/01/16 | 2,991.5 | 3,002 | 2,946.5 | 2,949 | +7 | +0.2% | 1,088,700 |
| 2025/01/15 | 2,984.5 | 2,987 | 2,930 | 2,942 | -1.5 | -0.1% | 1,015,400 |
51～
100
件表示中 / 3718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 | 242,200円 | +5.2% | +7.9% | 1.57% | 26.49倍 | 3.26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 | 158,100円 | -3.9% | -18.8% | 1.90% | 22.22倍 | 1.67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 | 171,800円 | -5.7% | +49.3% | 2.91% | 34.33倍 | 0.75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 | 1,531,500円 | +12.4% | +26.8% | 1.88% | 18.67倍 | 7.68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 | 219,100円 | -13.1% | -52.0% | 0.00% | 9.85倍 | 1.60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
