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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 9,290 | 9,370 | 9,170 | 9,210 | ±0 | ±0% | 448,900 |
| 2018/04/12 | 9,140 | 9,410 | 9,110 | 9,210 | -210 | -2.2% | 747,400 |
| 2018/04/11 | 9,380 | 9,470 | 9,160 | 9,420 | -110 | -1.2% | 813,400 |
| 2018/04/10 | 9,770 | 9,890 | 9,510 | 9,530 | -250 | -2.6% | 465,200 |
| 2018/04/09 | 9,730 | 9,860 | 9,690 | 9,780 | -20 | -0.2% | 338,200 |
| 2018/04/06 | 9,890 | 9,920 | 9,770 | 9,800 | -50 | -0.5% | 437,200 |
| 2018/04/05 | 9,740 | 9,890 | 9,660 | 9,850 | +220 | +2.3% | 535,500 |
| 2018/04/04 | 9,580 | 9,630 | 9,490 | 9,630 | +140 | +1.5% | 428,200 |
| 2018/04/03 | 9,250 | 9,530 | 9,240 | 9,490 | +150 | +1.6% | 297,500 |
| 2018/04/02 | 9,530 | 9,530 | 9,340 | 9,340 | -300 | -3.1% | 342,200 |
| 2018/03/30 | 9,690 | 9,730 | 9,550 | 9,640 | +100 | +1% | 372,100 |
| 2018/03/29 | 9,360 | 9,560 | 9,270 | 9,540 | +280 | +3% | 421,900 |
| 2018/03/28 | 9,190 | 9,280 | 9,070 | 9,260 | -110 | -1.2% | 517,500 |
| 2018/03/27 | 9,130 | 9,370 | 9,060 | 9,370 | +310 | +3.4% | 614,800 |
| 2018/03/26 | 9,050 | 9,080 | 8,880 | 9,060 | -110 | -1.2% | 687,400 |
| 2018/03/23 | 9,400 | 9,490 | 9,150 | 9,170 | -430 | -4.5% | 747,200 |
| 2018/03/22 | 9,130 | 9,610 | 9,130 | 9,600 | +480 | +5.3% | 777,300 |
| 2018/03/20 | 9,280 | 9,300 | 9,050 | 9,120 | -210 | -2.3% | 312,700 |
| 2018/03/19 | 9,310 | 9,340 | 9,160 | 9,330 | +50 | +0.5% | 479,300 |
| 2018/03/16 | 9,250 | 9,330 | 9,220 | 9,280 | +150 | +1.6% | 749,600 |
| 2018/03/15 | 9,000 | 9,180 | 8,970 | 9,130 | +190 | +2.1% | 502,900 |
| 2018/03/14 | 8,850 | 8,970 | 8,850 | 8,940 | -50 | -0.6% | 294,000 |
| 2018/03/13 | 8,860 | 8,990 | 8,850 | 8,990 | +70 | +0.8% | 297,400 |
| 2018/03/12 | 8,790 | 9,030 | 8,780 | 8,920 | +280 | +3.2% | 683,000 |
| 2018/03/09 | 8,950 | 8,950 | 8,630 | 8,640 | -270 | -3% | 894,400 |
| 2018/03/08 | 8,900 | 8,930 | 8,730 | 8,910 | +90 | +1% | 548,400 |
| 2018/03/07 | 8,760 | 8,880 | 8,740 | 8,820 | +40 | +0.5% | 497,500 |
| 2018/03/06 | 8,700 | 8,820 | 8,650 | 8,780 | +200 | +2.3% | 341,600 |
| 2018/03/05 | 8,460 | 8,680 | 8,460 | 8,580 | +20 | +0.2% | 463,500 |
| 2018/03/02 | 8,450 | 8,600 | 8,440 | 8,560 | -80 | -0.9% | 399,400 |
| 2018/03/01 | 8,830 | 8,830 | 8,620 | 8,640 | -270 | -3% | 381,400 |
| 2018/02/28 | 8,910 | 9,000 | 8,900 | 8,910 | +10 | +0.1% | 405,400 |
| 2018/02/27 | 8,900 | 8,920 | 8,820 | 8,900 | +80 | +0.9% | 336,800 |
| 2018/02/26 | 8,800 | 8,850 | 8,780 | 8,820 | +80 | +0.9% | 320,200 |
| 2018/02/23 | 8,720 | 8,780 | 8,700 | 8,740 | +60 | +0.7% | 301,700 |
| 2018/02/22 | 8,630 | 8,760 | 8,630 | 8,680 | ±0 | ±0% | 414,900 |
| 2018/02/21 | 8,690 | 8,720 | 8,610 | 8,680 | -30 | -0.3% | 394,100 |
| 2018/02/20 | 8,830 | 8,860 | 8,690 | 8,710 | -140 | -1.6% | 338,000 |
| 2018/02/19 | 8,900 | 8,910 | 8,790 | 8,850 | +50 | +0.6% | 344,000 |
| 2018/02/16 | 8,680 | 8,860 | 8,670 | 8,800 | +240 | +2.8% | 455,300 |
| 2018/02/15 | 8,610 | 8,640 | 8,540 | 8,560 | +30 | +0.4% | 320,200 |
| 2018/02/14 | 8,570 | 8,690 | 8,490 | 8,530 | -30 | -0.4% | 479,800 |
| 2018/02/13 | 8,600 | 8,790 | 8,540 | 8,560 | +60 | +0.7% | 509,000 |
| 2018/02/09 | 8,350 | 8,500 | 8,330 | 8,500 | -80 | -0.9% | 510,000 |
| 2018/02/08 | 8,430 | 8,610 | 8,380 | 8,580 | +170 | +2% | 574,400 |
| 2018/02/07 | 8,450 | 8,800 | 8,410 | 8,410 | +270 | +3.3% | 1,148,500 |
| 2018/02/06 | 8,170 | 8,240 | 7,910 | 8,140 | -330 | -3.9% | 969,200 |
| 2018/02/05 | 8,460 | 8,580 | 8,450 | 8,470 | -140 | -1.6% | 481,100 |
| 2018/02/02 | 8,620 | 8,670 | 8,570 | 8,610 | -10 | -0.1% | 512,600 |
| 2018/02/01 | 8,580 | 8,660 | 8,560 | 8,620 | +60 | +0.7% | 664,500 |
1751～
1800
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 | 246,200円 | +5.2% | +7.9% | 1.54% | 26.94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 | 152,800円 | -3.9% | -18.8% | 1.96% | 21.48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 | 170,600円 | -5.7% | +49.3% | 2.93% | 34.09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 | 1,541,500円 | +12.4% | +26.8% | 1.87% | 18.79倍 | 7.73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 | 208,400円 | -13.1% | -52.0% | 0.00% | 9.37倍 | 1.52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
