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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 8,700 | 8,800 | 8,560 | 8,560 | -230 | -2.6% | 762,000 |
| 2018/01/30 | 8,860 | 8,860 | 8,760 | 8,790 | -140 | -1.6% | 941,900 |
| 2018/01/29 | 9,000 | 9,000 | 8,890 | 8,930 | -170 | -1.9% | 663,600 |
| 2018/01/26 | 9,310 | 9,310 | 9,100 | 9,100 | -60 | -0.7% | 671,700 |
| 2018/01/25 | 9,150 | 9,360 | 9,080 | 9,160 | +10 | +0.1% | 481,700 |
| 2018/01/24 | 9,090 | 9,180 | 9,080 | 9,150 | ±0 | ±0% | 236,500 |
| 2018/01/23 | 9,170 | 9,260 | 9,120 | 9,150 | +50 | +0.5% | 363,600 |
| 2018/01/22 | 9,000 | 9,100 | 8,960 | 9,100 | +90 | +1% | 303,900 |
| 2018/01/19 | 9,040 | 9,070 | 8,980 | 9,010 | +60 | +0.7% | 396,700 |
| 2018/01/18 | 9,050 | 9,100 | 8,950 | 8,950 | +30 | +0.3% | 512,500 |
| 2018/01/17 | 8,930 | 8,960 | 8,850 | 8,920 | -130 | -1.4% | 558,900 |
| 2018/01/16 | 9,030 | 9,060 | 8,910 | 9,050 | +10 | +0.1% | 381,500 |
| 2018/01/15 | 8,860 | 9,070 | 8,850 | 9,040 | +280 | +3.2% | 496,600 |
| 2018/01/12 | 8,910 | 8,910 | 8,740 | 8,760 | -150 | -1.7% | 681,900 |
| 2018/01/11 | 9,000 | 9,030 | 8,860 | 8,910 | -240 | -2.6% | 612,200 |
| 2018/01/10 | 9,200 | 9,240 | 9,060 | 9,150 | -140 | -1.5% | 457,500 |
| 2018/01/09 | 9,470 | 9,480 | 9,270 | 9,290 | -110 | -1.2% | 433,400 |
| 2018/01/05 | 9,240 | 9,400 | 9,120 | 9,400 | +250 | +2.7% | 553,800 |
| 2018/01/04 | 9,000 | 9,190 | 8,950 | 9,150 | +280 | +3.2% | 564,600 |
| 2017/12/29 | 8,900 | 8,940 | 8,830 | 8,870 | ±0 | ±0% | 170,800 |
| 2017/12/28 | 8,930 | 8,950 | 8,850 | 8,870 | -40 | -0.4% | 160,100 |
| 2017/12/27 | 8,950 | 8,960 | 8,880 | 8,910 | ±0 | ±0% | 188,300 |
| 2017/12/26 | 8,900 | 8,960 | 8,860 | 8,910 | +10 | +0.1% | 204,400 |
| 2017/12/25 | 8,840 | 8,920 | 8,780 | 8,900 | +130 | +1.5% | 225,600 |
| 2017/12/22 | 8,720 | 8,840 | 8,710 | 8,770 | +20 | +0.2% | 315,200 |
| 2017/12/21 | 8,760 | 8,790 | 8,630 | 8,750 | +60 | +0.7% | 342,500 |
| 2017/12/20 | 8,770 | 8,780 | 8,650 | 8,690 | +10 | +0.1% | 290,000 |
| 2017/12/19 | 8,700 | 8,730 | 8,650 | 8,680 | -10 | -0.1% | 286,000 |
| 2017/12/18 | 8,710 | 8,730 | 8,560 | 8,690 | +50 | +0.6% | 382,400 |
| 2017/12/15 | 8,550 | 8,710 | 8,520 | 8,640 | +20 | +0.2% | 448,300 |
| 2017/12/14 | 8,700 | 8,700 | 8,600 | 8,620 | -10 | -0.1% | 329,700 |
| 2017/12/13 | 8,600 | 8,700 | 8,600 | 8,630 | +70 | +0.8% | 362,700 |
| 2017/12/12 | 8,610 | 8,620 | 8,500 | 8,560 | -50 | -0.6% | 251,700 |
| 2017/12/11 | 8,610 | 8,630 | 8,420 | 8,610 | +60 | +0.7% | 292,400 |
| 2017/12/08 | 8,460 | 8,580 | 8,440 | 8,550 | +100 | +1.2% | 475,700 |
| 2017/12/07 | 8,420 | 8,540 | 8,400 | 8,450 | +180 | +2.2% | 634,800 |
| 2017/12/06 | 8,350 | 8,440 | 8,250 | 8,270 | -120 | -1.4% | 312,500 |
| 2017/12/05 | 8,340 | 8,420 | 8,310 | 8,390 | -30 | -0.4% | 294,900 |
| 2017/12/04 | 8,520 | 8,540 | 8,410 | 8,420 | -220 | -2.5% | 442,100 |
| 2017/12/01 | 8,590 | 8,670 | 8,540 | 8,640 | +120 | +1.4% | 300,400 |
| 2017/11/30 | 8,460 | 8,570 | 8,320 | 8,520 | -70 | -0.8% | 553,300 |
| 2017/11/29 | 8,560 | 8,690 | 8,530 | 8,590 | +30 | +0.4% | 544,900 |
| 2017/11/28 | 8,460 | 8,570 | 8,400 | 8,560 | +210 | +2.5% | 553,300 |
| 2017/11/27 | 8,390 | 8,430 | 8,330 | 8,350 | -60 | -0.7% | 309,900 |
| 2017/11/24 | 8,310 | 8,440 | 8,290 | 8,410 | +40 | +0.5% | 238,700 |
| 2017/11/22 | 8,410 | 8,440 | 8,330 | 8,370 | +70 | +0.8% | 465,600 |
| 2017/11/21 | 8,330 | 8,380 | 8,260 | 8,300 | -50 | -0.6% | 388,300 |
| 2017/11/20 | 8,230 | 8,370 | 8,160 | 8,350 | +30 | +0.4% | 524,600 |
| 2017/11/17 | 8,140 | 8,400 | 8,120 | 8,320 | +330 | +4.1% | 921,500 |
| 2017/11/16 | 7,860 | 8,050 | 7,780 | 7,990 | +110 | +1.4% | 863,200 |
1801～
1850
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
