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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 7,320 | 7,454 | 7,320 | 7,380 | +130 | +1.8% | 449,800 |
| 2019/07/08 | 7,277 | 7,332 | 7,222 | 7,250 | -60 | -0.8% | 381,000 |
| 2019/07/05 | 7,322 | 7,388 | 7,246 | 7,310 | +106 | +1.5% | 381,000 |
| 2019/07/04 | 7,296 | 7,314 | 7,190 | 7,204 | -123 | -1.7% | 391,400 |
| 2019/07/03 | 7,522 | 7,585 | 7,282 | 7,327 | -95 | -1.3% | 471,300 |
| 2019/07/02 | 7,309 | 7,443 | 7,303 | 7,422 | +125 | +1.7% | 510,300 |
| 2019/07/01 | 7,044 | 7,326 | 7,027 | 7,297 | +270 | +3.8% | 490,200 |
| 2019/06/28 | 6,954 | 7,043 | 6,930 | 7,027 | +27 | +0.4% | 555,200 |
| 2019/06/27 | 7,010 | 7,036 | 6,925 | 7,000 | -10 | -0.1% | 741,700 |
| 2019/06/26 | 7,233 | 7,267 | 6,983 | 7,010 | -279 | -3.8% | 894,000 |
| 2019/06/25 | 7,322 | 7,406 | 7,266 | 7,289 | -22 | -0.3% | 392,900 |
| 2019/06/24 | 7,400 | 7,463 | 7,266 | 7,311 | -74 | -1% | 447,300 |
| 2019/06/21 | 7,383 | 7,528 | 7,380 | 7,385 | -49 | -0.7% | 606,400 |
| 2019/06/20 | 7,350 | 7,472 | 7,344 | 7,434 | +128 | +1.8% | 458,400 |
| 2019/06/19 | 7,438 | 7,450 | 7,142 | 7,306 | -62 | -0.8% | 949,600 |
| 2019/06/18 | 7,692 | 7,704 | 7,356 | 7,368 | -374 | -4.8% | 852,500 |
| 2019/06/17 | 7,710 | 7,776 | 7,690 | 7,742 | -29 | -0.4% | 319,100 |
| 2019/06/14 | 7,802 | 7,803 | 7,695 | 7,771 | -8 | -0.1% | 502,100 |
| 2019/06/13 | 7,757 | 7,827 | 7,729 | 7,779 | +22 | +0.3% | 377,700 |
| 2019/06/12 | 7,710 | 7,798 | 7,672 | 7,757 | -44 | -0.6% | 405,100 |
| 2019/06/11 | 7,698 | 7,809 | 7,684 | 7,801 | +91 | +1.2% | 356,300 |
| 2019/06/10 | 7,669 | 7,723 | 7,630 | 7,710 | +108 | +1.4% | 465,200 |
| 2019/06/07 | 7,534 | 7,608 | 7,453 | 7,602 | +172 | +2.3% | 492,100 |
| 2019/06/06 | 7,364 | 7,495 | 7,350 | 7,430 | +44 | +0.6% | 616,800 |
| 2019/06/05 | 7,559 | 7,559 | 7,263 | 7,386 | -23 | -0.3% | 935,700 |
| 2019/06/04 | 7,554 | 7,574 | 7,356 | 7,409 | -99 | -1.3% | 1,141,900 |
| 2019/06/03 | 7,379 | 7,513 | 7,345 | 7,508 | -21 | -0.3% | 586,100 |
| 2019/05/31 | 7,580 | 7,631 | 7,481 | 7,529 | -81 | -1.1% | 801,000 |
| 2019/05/30 | 7,650 | 7,650 | 7,393 | 7,610 | -114 | -1.5% | 865,800 |
| 2019/05/29 | 7,649 | 7,744 | 7,447 | 7,724 | +24 | +0.3% | 973,000 |
| 2019/05/28 | 7,779 | 7,823 | 7,638 | 7,700 | -61 | -0.8% | 1,528,500 |
| 2019/05/27 | 7,755 | 7,852 | 7,701 | 7,761 | +56 | +0.7% | 668,200 |
| 2019/05/24 | 7,800 | 7,839 | 7,700 | 7,705 | -44 | -0.6% | 736,300 |
| 2019/05/23 | 7,674 | 7,783 | 7,661 | 7,749 | +88 | +1.1% | 482,300 |
| 2019/05/22 | 7,712 | 7,771 | 7,632 | 7,661 | +6 | +0.1% | 618,500 |
| 2019/05/21 | 7,718 | 7,796 | 7,626 | 7,655 | -77 | -1% | 711,000 |
| 2019/05/20 | 7,599 | 7,790 | 7,556 | 7,732 | +79 | +1% | 775,700 |
| 2019/05/17 | 7,488 | 7,674 | 7,429 | 7,653 | +229 | +3.1% | 686,900 |
| 2019/05/16 | 7,550 | 7,567 | 7,314 | 7,424 | -46 | -0.6% | 540,100 |
| 2019/05/15 | 7,441 | 7,533 | 7,360 | 7,470 | +118 | +1.6% | 1,173,000 |
| 2019/05/14 | 7,297 | 7,392 | 7,260 | 7,352 | +42 | +0.6% | 1,211,000 |
| 2019/05/13 | 7,205 | 7,389 | 7,193 | 7,310 | +113 | +1.6% | 1,181,500 |
| 2019/05/10 | 7,047 | 7,236 | 7,022 | 7,197 | +131 | +1.9% | 1,523,500 |
| 2019/05/09 | 6,657 | 7,146 | 6,606 | 7,066 | +909 | +14.8% | 2,127,200 |
| 2019/05/08 | 6,221 | 6,225 | 6,072 | 6,157 | -164 | -2.6% | 821,500 |
| 2019/05/07 | 6,380 | 6,410 | 6,298 | 6,321 | -31 | -0.5% | 828,900 |
| 2019/04/26 | 6,270 | 6,359 | 6,263 | 6,352 | +82 | +1.3% | 635,800 |
| 2019/04/25 | 6,400 | 6,412 | 6,248 | 6,270 | -80 | -1.3% | 678,400 |
| 2019/04/24 | 6,275 | 6,356 | 6,271 | 6,350 | +132 | +2.1% | 825,900 |
| 2019/04/23 | 6,118 | 6,218 | 6,108 | 6,218 | +120 | +2% | 585,900 |
1451～
1500
件表示中 / 3722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 | 247,700円 | +5.2% | +7.9% | 1.53% | 27.10倍 | 3.33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 | 154,900円 | -3.9% | -18.8% | 1.94% | 21.78倍 | 1.63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 | 172,600円 | -5.7% | +49.3% | 2.90% | 34.49倍 | 0.76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 | 1,615,000円 | +12.4% | +26.8% | 1.78% | 19.69倍 | 8.10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 | 204,600円 | -13.1% | -52.0% | 0.00% | 9.20倍 | 1.49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
