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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 7,920 | 7,980 | 7,820 | 7,880 | -120 | -1.5% | 455,700 |
| 2017/11/14 | 8,060 | 8,060 | 7,960 | 8,000 | -90 | -1.1% | 357,400 |
| 2017/11/13 | 8,000 | 8,140 | 7,990 | 8,090 | ±0 | ±0% | 339,600 |
| 2017/11/10 | 7,830 | 8,110 | 7,830 | 8,090 | +120 | +1.5% | 454,000 |
| 2017/11/09 | 8,300 | 8,320 | 7,880 | 7,970 | -120 | -1.5% | 1,366,500 |
| 2017/11/08 | 8,180 | 8,220 | 8,090 | 8,090 | -30 | -0.4% | 846,200 |
| 2017/11/07 | 7,930 | 8,140 | 7,890 | 8,120 | +260 | +3.3% | 822,900 |
| 2017/11/06 | 7,880 | 7,890 | 7,810 | 7,860 | +10 | +0.1% | 415,000 |
| 2017/11/02 | 7,850 | 7,920 | 7,840 | 7,850 | +20 | +0.3% | 368,000 |
| 2017/11/01 | 7,780 | 7,840 | 7,720 | 7,830 | +100 | +1.3% | 495,500 |
| 2017/10/31 | 7,690 | 7,740 | 7,630 | 7,730 | -40 | -0.5% | 364,700 |
| 2017/10/30 | 7,780 | 7,790 | 7,680 | 7,770 | +40 | +0.5% | 758,900 |
| 2017/10/27 | 7,710 | 7,740 | 7,680 | 7,730 | +40 | +0.5% | 581,700 |
| 2017/10/26 | 7,740 | 7,750 | 7,640 | 7,690 | -40 | -0.5% | 492,000 |
| 2017/10/25 | 7,800 | 7,840 | 7,700 | 7,730 | ±0 | ±0% | 497,000 |
| 2017/10/24 | 7,620 | 7,730 | 7,610 | 7,730 | +120 | +1.6% | 449,700 |
| 2017/10/23 | 7,690 | 7,780 | 7,600 | 7,610 | +30 | +0.4% | 740,800 |
| 2017/10/20 | 7,360 | 7,580 | 7,340 | 7,580 | +240 | +3.3% | 808,700 |
| 2017/10/19 | 7,310 | 7,360 | 7,300 | 7,340 | +100 | +1.4% | 429,300 |
| 2017/10/18 | 7,250 | 7,280 | 7,200 | 7,240 | +30 | +0.4% | 295,400 |
| 2017/10/17 | 7,260 | 7,270 | 7,160 | 7,210 | +10 | +0.1% | 444,200 |
| 2017/10/16 | 7,340 | 7,340 | 7,200 | 7,200 | -90 | -1.2% | 598,100 |
| 2017/10/13 | 7,200 | 7,330 | 7,180 | 7,290 | +80 | +1.1% | 460,400 |
| 2017/10/12 | 7,200 | 7,300 | 7,170 | 7,210 | +50 | +0.7% | 466,900 |
| 2017/10/11 | 7,180 | 7,220 | 7,130 | 7,160 | -50 | -0.7% | 499,800 |
| 2017/10/10 | 7,270 | 7,270 | 7,150 | 7,210 | -90 | -1.2% | 486,800 |
| 2017/10/06 | 7,430 | 7,440 | 7,290 | 7,300 | -30 | -0.4% | 492,200 |
| 2017/10/05 | 7,510 | 7,510 | 7,320 | 7,330 | -30 | -0.4% | 484,400 |
| 2017/10/04 | 7,350 | 7,370 | 7,260 | 7,360 | +110 | +1.5% | 493,000 |
| 2017/10/03 | 7,280 | 7,350 | 7,200 | 7,250 | +20 | +0.3% | 495,600 |
| 2017/10/02 | 7,200 | 7,250 | 7,170 | 7,230 | +50 | +0.7% | 422,800 |
| 2017/09/29 | 7,230 | 7,230 | 7,140 | 7,180 | -80 | -1.1% | 354,400 |
| 2017/09/28 | 7,200 | 7,280 | 7,180 | 7,260 | +110 | +1.5% | 611,900 |
| 2017/09/27 | 7,060 | 7,180 | 7,050 | 7,150 | +50 | +0.7% | 515,800 |
| 2017/09/26 | 7,120 | 7,120 | 7,070 | 7,100 | -10 | -0.1% | 361,400 |
| 2017/09/25 | 7,100 | 7,120 | 7,060 | 7,110 | +60 | +0.9% | 302,600 |
| 2017/09/22 | 7,000 | 7,090 | 6,990 | 7,050 | +30 | +0.4% | 396,700 |
| 2017/09/21 | 7,090 | 7,110 | 7,010 | 7,020 | -60 | -0.8% | 371,300 |
| 2017/09/20 | 7,100 | 7,130 | 7,030 | 7,080 | -50 | -0.7% | 557,600 |
| 2017/09/19 | 7,070 | 7,150 | 7,000 | 7,130 | +160 | +2.3% | 681,900 |
| 2017/09/15 | 6,900 | 6,990 | 6,860 | 6,970 | -20 | -0.3% | 655,200 |
| 2017/09/14 | 6,990 | 7,000 | 6,950 | 6,990 | +10 | +0.1% | 320,100 |
| 2017/09/13 | 6,970 | 6,990 | 6,910 | 6,980 | +20 | +0.3% | 378,800 |
| 2017/09/12 | 6,990 | 7,000 | 6,960 | 6,960 | +60 | +0.9% | 359,600 |
| 2017/09/11 | 6,930 | 6,970 | 6,890 | 6,900 | +20 | +0.3% | 353,500 |
| 2017/09/08 | 6,950 | 6,950 | 6,860 | 6,880 | +30 | +0.4% | 541,900 |
| 2017/09/07 | 6,870 | 6,920 | 6,790 | 6,850 | ±0 | ±0% | 520,800 |
| 2017/09/06 | 6,790 | 6,860 | 6,750 | 6,850 | +70 | +1% | 477,900 |
| 2017/09/05 | 6,850 | 6,920 | 6,760 | 6,780 | -90 | -1.3% | 721,800 |
| 2017/09/04 | 6,800 | 6,890 | 6,790 | 6,870 | +100 | +1.5% | 727,700 |
1851～
1900
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
