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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 6,490 | 6,500 | 6,430 | 6,450 | -40 | -0.6% | 520,700 |
| 2017/07/05 | 6,430 | 6,510 | 6,410 | 6,490 | +20 | +0.3% | 519,700 |
| 2017/07/04 | 6,650 | 6,660 | 6,440 | 6,470 | -170 | -2.6% | 679,600 |
| 2017/07/03 | 6,730 | 6,740 | 6,630 | 6,640 | -70 | -1% | 358,400 |
| 2017/06/30 | 6,740 | 6,780 | 6,680 | 6,710 | -90 | -1.3% | 487,900 |
| 2017/06/29 | 6,830 | 6,830 | 6,750 | 6,800 | +30 | +0.4% | 306,000 |
| 2017/06/28 | 6,800 | 6,860 | 6,750 | 6,770 | -60 | -0.9% | 333,400 |
| 2017/06/27 | 6,830 | 6,860 | 6,800 | 6,830 | +30 | +0.4% | 446,400 |
| 2017/06/26 | 6,740 | 6,820 | 6,740 | 6,800 | +20 | +0.3% | 248,500 |
| 2017/06/23 | 6,770 | 6,800 | 6,720 | 6,780 | +50 | +0.7% | 413,700 |
| 2017/06/22 | 6,810 | 6,810 | 6,700 | 6,730 | -50 | -0.7% | 454,000 |
| 2017/06/21 | 6,880 | 6,880 | 6,750 | 6,780 | -60 | -0.9% | 570,300 |
| 2017/06/20 | 6,820 | 6,860 | 6,780 | 6,840 | +70 | +1% | 589,600 |
| 2017/06/19 | 6,730 | 6,800 | 6,730 | 6,770 | +40 | +0.6% | 290,300 |
| 2017/06/16 | 6,750 | 6,750 | 6,670 | 6,730 | ±0 | ±0% | 594,200 |
| 2017/06/15 | 6,710 | 6,750 | 6,650 | 6,730 | +50 | +0.7% | 461,000 |
| 2017/06/14 | 6,660 | 6,710 | 6,560 | 6,680 | -30 | -0.4% | 570,000 |
| 2017/06/13 | 6,660 | 6,710 | 6,640 | 6,710 | +30 | +0.4% | 382,200 |
| 2017/06/12 | 6,710 | 6,710 | 6,610 | 6,680 | -70 | -1% | 346,400 |
| 2017/06/09 | 6,750 | 6,760 | 6,670 | 6,750 | +40 | +0.6% | 964,900 |
| 2017/06/08 | 6,730 | 6,750 | 6,690 | 6,710 | -20 | -0.3% | 856,800 |
| 2017/06/07 | 6,730 | 6,760 | 6,690 | 6,730 | ±0 | ±0% | 474,000 |
| 2017/06/06 | 6,790 | 6,790 | 6,640 | 6,730 | -40 | -0.6% | 666,700 |
| 2017/06/05 | 6,750 | 6,830 | 6,720 | 6,770 | +50 | +0.7% | 678,500 |
| 2017/06/02 | 6,700 | 6,740 | 6,650 | 6,720 | +40 | +0.6% | 1,373,800 |
| 2017/06/01 | 6,640 | 6,680 | 6,630 | 6,680 | +100 | +1.5% | 873,500 |
| 2017/05/31 | 6,500 | 6,590 | 6,490 | 6,580 | +50 | +0.8% | 1,153,200 |
| 2017/05/30 | 6,470 | 6,530 | 6,400 | 6,530 | +110 | +1.7% | 1,368,300 |
| 2017/05/29 | 6,310 | 6,430 | 6,310 | 6,420 | +140 | +2.2% | 952,700 |
| 2017/05/26 | 6,110 | 6,330 | 6,100 | 6,280 | +160 | +2.6% | 1,414,500 |
| 2017/05/25 | 6,100 | 6,160 | 6,080 | 6,120 | +20 | +0.3% | 816,300 |
| 2017/05/24 | 6,170 | 6,190 | 6,080 | 6,100 | -40 | -0.7% | 802,900 |
| 2017/05/23 | 6,200 | 6,250 | 6,110 | 6,140 | -100 | -1.6% | 1,102,300 |
| 2017/05/22 | 6,280 | 6,310 | 6,230 | 6,240 | ±0 | ±0% | 554,500 |
| 2017/05/19 | 6,330 | 6,340 | 6,220 | 6,240 | -90 | -1.4% | 916,000 |
| 2017/05/18 | 6,380 | 6,410 | 6,320 | 6,330 | -120 | -1.9% | 616,400 |
| 2017/05/17 | 6,450 | 6,480 | 6,420 | 6,450 | -30 | -0.5% | 754,500 |
| 2017/05/16 | 6,500 | 6,520 | 6,460 | 6,480 | +10 | +0.2% | 738,000 |
| 2017/05/15 | 6,450 | 6,520 | 6,420 | 6,470 | -20 | -0.3% | 821,400 |
| 2017/05/12 | 6,580 | 6,600 | 6,470 | 6,490 | -110 | -1.7% | 1,212,000 |
| 2017/05/11 | 6,650 | 6,810 | 6,580 | 6,600 | -650 | -9% | 1,953,500 |
| 2017/05/10 | 7,200 | 7,260 | 7,150 | 7,250 | +40 | +0.6% | 330,000 |
| 2017/05/09 | 7,290 | 7,300 | 7,180 | 7,210 | -70 | -1% | 403,900 |
| 2017/05/08 | 7,080 | 7,280 | 7,080 | 7,280 | +280 | +4% | 811,600 |
| 2017/05/02 | 6,930 | 7,000 | 6,890 | 7,000 | +100 | +1.4% | 506,300 |
| 2017/05/01 | 6,870 | 6,900 | 6,810 | 6,900 | +120 | +1.8% | 561,600 |
| 2017/04/28 | 6,790 | 6,830 | 6,750 | 6,780 | +20 | +0.3% | 468,700 |
| 2017/04/27 | 6,600 | 6,770 | 6,580 | 6,760 | +130 | +2% | 659,100 |
| 2017/04/26 | 6,750 | 6,820 | 6,570 | 6,630 | -340 | -4.9% | 1,322,500 |
| 2017/04/25 | 6,950 | 6,990 | 6,890 | 6,970 | +40 | +0.6% | 458,500 |
2001～
2050
件表示中 / 3783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 | 189,100円 | +5.2% | +7.9% | 2.01% | 20.69倍 | 2.54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 |
| レーザーテク | 1,668,500円 | -20.5% | -28.8% | 1.97% | 25.05倍 | 7.16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 |
| 富士電機 | 989,000円 | +2.8% | +3.2% | 1.62% | 17.04倍 | 2.11倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| イビデン | 838,700円 | +12.3% | +6.5% | 0.48% | 34.44倍 | 2.39倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| 横河電 | 438,500円 | -0.4% | -6.3% | 1.46% | 21.27倍 | 2.39倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
市場注目の銘柄
チャート関連のコラム
