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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,935.5 | 2,970.5 | 2,917.5 | 2,943.5 | +31.5 | +1.1% | 1,694,900 |
| 2025/01/10 | 2,850 | 2,939.5 | 2,845 | 2,912 | +67 | +2.4% | 1,740,300 |
| 2025/01/09 | 2,849 | 2,860 | 2,818 | 2,845 | -9 | -0.3% | 1,427,700 |
| 2025/01/08 | 2,847 | 2,884.5 | 2,827.5 | 2,854 | +11.5 | +0.4% | 1,427,300 |
| 2025/01/07 | 2,835.5 | 2,869.5 | 2,824.5 | 2,842.5 | +13.5 | +0.5% | 1,155,100 |
| 2025/01/06 | 2,937 | 2,937 | 2,816 | 2,829 | -87.5 | -3% | 1,402,000 |
| 2024/12/30 | 2,953.5 | 2,955 | 2,901 | 2,916.5 | -36.5 | -1.2% | 825,400 |
| 2024/12/27 | 2,935.5 | 2,961 | 2,923.5 | 2,953 | +34 | +1.2% | 828,300 |
| 2024/12/26 | 2,905 | 2,924 | 2,889 | 2,919 | +2 | +0.1% | 751,500 |
| 2024/12/25 | 2,937 | 2,937 | 2,896 | 2,917 | -16.5 | -0.6% | 702,400 |
| 2024/12/24 | 2,921.5 | 2,942.5 | 2,897.5 | 2,933.5 | +1.5 | +0.1% | 830,100 |
| 2024/12/23 | 2,932 | 2,953 | 2,918 | 2,932 | +16.5 | +0.6% | 738,400 |
| 2024/12/20 | 2,956 | 2,957.5 | 2,912.5 | 2,915.5 | -26.5 | -0.9% | 2,915,800 |
| 2024/12/19 | 2,900 | 2,970 | 2,900 | 2,942 | -4 | -0.1% | 1,182,200 |
| 2024/12/18 | 2,946 | 2,969 | 2,917.5 | 2,946 | -18 | -0.6% | 1,284,500 |
| 2024/12/17 | 2,938 | 3,006 | 2,930 | 2,964 | -2.5 | -0.1% | 1,663,000 |
| 2024/12/16 | 2,928 | 2,975.5 | 2,900.5 | 2,966.5 | +46 | +1.6% | 1,334,200 |
| 2024/12/13 | 2,962.5 | 2,987 | 2,902.5 | 2,920.5 | -88.5 | -2.9% | 2,608,700 |
| 2024/12/12 | 3,108 | 3,125 | 2,970 | 3,009 | -69 | -2.2% | 2,691,000 |
| 2024/12/11 | 3,085 | 3,112 | 3,068 | 3,078 | -14 | -0.5% | 1,325,400 |
| 2024/12/10 | 3,175 | 3,186 | 3,081 | 3,092 | -56 | -1.8% | 1,187,700 |
| 2024/12/09 | 3,164 | 3,176 | 3,138 | 3,148 | -10 | -0.3% | 1,363,000 |
| 2024/12/06 | 3,180 | 3,214 | 3,152 | 3,158 | -13 | -0.4% | 929,000 |
| 2024/12/05 | 3,179 | 3,217 | 3,160 | 3,171 | +8 | +0.3% | 887,000 |
| 2024/12/04 | 3,180 | 3,198 | 3,155 | 3,163 | -16 | -0.5% | 780,400 |
| 2024/12/03 | 3,173 | 3,199 | 3,154 | 3,179 | +30 | +1% | 1,097,900 |
| 2024/12/02 | 3,147 | 3,158 | 3,085 | 3,149 | -15 | -0.5% | 1,032,500 |
| 2024/11/29 | 3,179 | 3,204 | 3,153 | 3,164 | -7 | -0.2% | 1,151,100 |
| 2024/11/28 | 3,157 | 3,196 | 3,144 | 3,171 | +24 | +0.8% | 855,100 |
| 2024/11/27 | 3,195 | 3,196 | 3,124 | 3,147 | -47 | -1.5% | 1,106,900 |
| 2024/11/26 | 3,166 | 3,196 | 3,147 | 3,194 | -1 | ±0% | 907,100 |
| 2024/11/25 | 3,208 | 3,236 | 3,178 | 3,195 | +18 | +0.6% | 2,489,600 |
| 2024/11/22 | 3,134 | 3,230 | 3,127 | 3,177 | +45 | +1.4% | 1,872,500 |
| 2024/11/21 | 3,098 | 3,148 | 3,085 | 3,132 | +60 | +2% | 944,000 |
| 2024/11/20 | 3,139 | 3,143 | 3,070 | 3,072 | -66 | -2.1% | 1,032,600 |
| 2024/11/19 | 3,113 | 3,142 | 3,088 | 3,138 | +71 | +2.3% | 1,228,100 |
| 2024/11/18 | 3,027 | 3,079 | 3,004 | 3,067 | +7 | +0.2% | 1,346,600 |
| 2024/11/15 | 3,087 | 3,092 | 3,042 | 3,060 | -32 | -1% | 1,472,000 |
| 2024/11/14 | 3,117 | 3,139 | 3,086 | 3,092 | -22 | -0.7% | 1,177,200 |
| 2024/11/13 | 3,170 | 3,171 | 3,109 | 3,114 | -15 | -0.5% | 1,324,900 |
| 2024/11/12 | 3,169 | 3,206 | 3,107 | 3,129 | -31 | -1% | 1,089,200 |
| 2024/11/11 | 3,150 | 3,198 | 3,120 | 3,160 | +23 | +0.7% | 1,297,500 |
| 2024/11/08 | 3,036 | 3,154 | 3,018 | 3,137 | +151.5 | +5.1% | 2,213,300 |
| 2024/11/07 | 2,999 | 3,078 | 2,963.5 | 2,985.5 | +136.5 | +4.8% | 3,865,100 |
| 2024/11/06 | 2,824.5 | 2,881.5 | 2,804.5 | 2,849 | +29.5 | +1% | 1,292,700 |
| 2024/11/05 | 2,832 | 2,839.5 | 2,769.5 | 2,819.5 | +37.5 | +1.3% | 1,515,700 |
| 2024/11/01 | 2,780 | 2,812.5 | 2,764 | 2,782 | -71.5 | -2.5% | 969,400 |
| 2024/10/31 | 2,856 | 2,882 | 2,843 | 2,853.5 | +3 | +0.1% | 1,275,000 |
| 2024/10/30 | 2,833.5 | 2,862.5 | 2,819.5 | 2,850.5 | +24 | +0.8% | 1,840,700 |
| 2024/10/29 | 2,827.5 | 2,844 | 2,792 | 2,826.5 | -21 | -0.7% | 946,700 |
101～
150
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
