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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 5,835 | 6,247 | 5,820 | 6,176 | -10 | -0.2% | 2,243,100 |
| 2019/02/06 | 6,300 | 6,393 | 6,182 | 6,186 | +50 | +0.8% | 1,464,000 |
| 2019/02/05 | 6,231 | 6,300 | 6,108 | 6,136 | -121 | -1.9% | 615,500 |
| 2019/02/04 | 6,250 | 6,331 | 6,230 | 6,257 | +54 | +0.9% | 610,600 |
| 2019/02/01 | 6,088 | 6,221 | 6,078 | 6,203 | +156 | +2.6% | 740,700 |
| 2019/01/31 | 6,214 | 6,215 | 6,042 | 6,047 | -104 | -1.7% | 835,600 |
| 2019/01/30 | 6,094 | 6,160 | 6,074 | 6,151 | +15 | +0.2% | 810,500 |
| 2019/01/29 | 5,984 | 6,146 | 5,984 | 6,136 | +104 | +1.7% | 787,900 |
| 2019/01/28 | 6,022 | 6,065 | 5,974 | 6,032 | -30 | -0.5% | 554,200 |
| 2019/01/25 | 6,021 | 6,099 | 5,975 | 6,062 | +93 | +1.6% | 761,700 |
| 2019/01/24 | 5,868 | 5,970 | 5,795 | 5,969 | +89 | +1.5% | 628,500 |
| 2019/01/23 | 5,905 | 5,987 | 5,879 | 5,880 | -29 | -0.5% | 680,200 |
| 2019/01/22 | 6,140 | 6,140 | 5,890 | 5,909 | -244 | -4% | 980,200 |
| 2019/01/21 | 6,090 | 6,180 | 6,035 | 6,153 | +223 | +3.8% | 1,136,500 |
| 2019/01/18 | 5,854 | 6,000 | 5,775 | 5,930 | +72 | +1.2% | 731,100 |
| 2019/01/17 | 5,871 | 5,926 | 5,845 | 5,858 | +57 | +1% | 892,800 |
| 2019/01/16 | 5,846 | 5,872 | 5,722 | 5,801 | +17 | +0.3% | 1,009,200 |
| 2019/01/15 | 5,569 | 5,820 | 5,559 | 5,784 | +315 | +5.8% | 1,101,100 |
| 2019/01/11 | 5,481 | 5,519 | 5,424 | 5,469 | -21 | -0.4% | 1,011,900 |
| 2019/01/10 | 5,460 | 5,504 | 5,400 | 5,490 | -50 | -0.9% | 826,500 |
| 2019/01/09 | 5,432 | 5,657 | 5,428 | 5,540 | +170 | +3.2% | 869,700 |
| 2019/01/08 | 5,513 | 5,537 | 5,330 | 5,370 | -194 | -3.5% | 1,443,900 |
| 2019/01/07 | 5,464 | 5,592 | 5,444 | 5,564 | +360 | +6.9% | 1,160,500 |
| 2019/01/04 | 5,255 | 5,360 | 5,170 | 5,204 | -72 | -1.4% | 1,039,100 |
| 2018/12/28 | 5,288 | 5,370 | 5,222 | 5,276 | -38 | -0.7% | 896,300 |
| 2018/12/27 | 5,082 | 5,355 | 5,009 | 5,314 | +379 | +7.7% | 1,353,100 |
| 2018/12/26 | 4,900 | 5,000 | 4,827 | 4,935 | +105 | +2.2% | 868,300 |
| 2018/12/25 | 5,000 | 5,006 | 4,810 | 4,830 | -537 | -10% | 1,100,000 |
| 2018/12/21 | 5,298 | 5,450 | 5,217 | 5,367 | +26 | +0.5% | 1,413,500 |
| 2018/12/20 | 5,591 | 5,665 | 5,306 | 5,341 | -305 | -5.4% | 1,074,500 |
| 2018/12/19 | 5,560 | 5,691 | 5,482 | 5,646 | +45 | +0.8% | 1,140,800 |
| 2018/12/18 | 5,515 | 5,710 | 5,492 | 5,601 | +66 | +1.2% | 1,281,900 |
| 2018/12/17 | 5,608 | 5,630 | 5,478 | 5,535 | -150 | -2.6% | 989,100 |
| 2018/12/14 | 5,747 | 5,833 | 5,598 | 5,685 | -62 | -1.1% | 1,384,400 |
| 2018/12/13 | 5,762 | 5,799 | 5,690 | 5,747 | +37 | +0.6% | 1,491,900 |
| 2018/12/12 | 5,526 | 5,780 | 5,526 | 5,710 | +228 | +4.2% | 1,237,400 |
| 2018/12/11 | 5,632 | 5,665 | 5,462 | 5,482 | -125 | -2.2% | 1,034,300 |
| 2018/12/10 | 5,700 | 5,727 | 5,576 | 5,607 | -133 | -2.3% | 892,400 |
| 2018/12/07 | 5,782 | 5,973 | 5,708 | 5,740 | +55 | +1% | 1,460,500 |
| 2018/12/06 | 5,817 | 5,874 | 5,615 | 5,685 | -158 | -2.7% | 1,075,900 |
| 2018/12/05 | 5,767 | 5,861 | 5,737 | 5,843 | -57 | -1% | 1,036,400 |
| 2018/12/04 | 6,059 | 6,144 | 5,900 | 5,900 | -160 | -2.6% | 1,355,900 |
| 2018/12/03 | 6,080 | 6,123 | 6,000 | 6,060 | +11 | +0.2% | 1,479,900 |
| 2018/11/30 | 5,810 | 6,105 | 5,795 | 6,049 | +379 | +6.7% | 2,448,400 |
| 2018/11/29 | 5,757 | 5,762 | 5,638 | 5,670 | -80 | -1.4% | 2,509,200 |
| 2018/11/28 | 5,995 | 6,032 | 5,746 | 5,750 | -284 | -4.7% | 1,819,800 |
| 2018/11/27 | 6,010 | 6,118 | 5,990 | 6,034 | +7 | +0.1% | 1,516,000 |
| 2018/11/26 | 6,120 | 6,188 | 6,021 | 6,027 | -84 | -1.4% | 1,107,900 |
| 2018/11/22 | 6,119 | 6,180 | 6,064 | 6,111 | -75 | -1.2% | 797,000 |
| 2018/11/21 | 6,022 | 6,203 | 6,008 | 6,186 | -23 | -0.4% | 1,022,300 |
1551～
1600
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 | 246,500円 | +5.2% | +7.9% | 1.54% | 26.97倍 | 3.31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 | 153,200円 | -3.9% | -18.8% | 1.96% | 21.54倍 | 1.61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 | 171,600円 | -5.7% | +49.3% | 2.91% | 34.29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 | 1,631,500円 | +12.4% | +26.8% | 1.77% | 19.89倍 | 8.18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 | 206,700円 | -13.1% | -52.0% | 0.00% | 9.29倍 | 1.51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
