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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 7,020 | 7,130 | 7,000 | 7,090 | -50 | -0.7% | 458,600 |
| 2016/01/15 | 7,310 | 7,350 | 7,110 | 7,140 | ±0 | ±0% | 408,100 |
| 2016/01/14 | 7,130 | 7,210 | 7,030 | 7,140 | -220 | -3% | 569,200 |
| 2016/01/13 | 7,250 | 7,360 | 7,140 | 7,360 | +190 | +2.6% | 528,400 |
| 2016/01/12 | 7,460 | 7,570 | 7,120 | 7,170 | -340 | -4.5% | 983,800 |
| 2016/01/08 | 7,440 | 7,660 | 7,400 | 7,510 | -30 | -0.4% | 742,100 |
| 2016/01/07 | 7,820 | 7,900 | 7,520 | 7,540 | -300 | -3.8% | 778,100 |
| 2016/01/06 | 7,730 | 7,850 | 7,690 | 7,840 | +220 | +2.9% | 969,300 |
| 2016/01/05 | 7,680 | 7,730 | 7,590 | 7,620 | -90 | -1.2% | 512,700 |
| 2016/01/04 | 7,810 | 7,840 | 7,680 | 7,710 | -120 | -1.5% | 564,300 |
| 2015/12/30 | 7,870 | 7,920 | 7,790 | 7,830 | +20 | +0.3% | 445,500 |
| 2015/12/29 | 7,650 | 7,860 | 7,600 | 7,810 | +170 | +2.2% | 444,800 |
| 2015/12/28 | 7,700 | 7,740 | 7,520 | 7,640 | -50 | -0.7% | 375,100 |
| 2015/12/25 | 7,540 | 7,720 | 7,500 | 7,690 | +170 | +2.3% | 470,600 |
| 2015/12/24 | 7,700 | 7,710 | 7,510 | 7,520 | -50 | -0.7% | 432,600 |
| 2015/12/22 | 7,580 | 7,640 | 7,520 | 7,570 | -10 | -0.1% | 373,600 |
| 2015/12/21 | 7,510 | 7,590 | 7,420 | 7,580 | +30 | +0.4% | 483,200 |
| 2015/12/18 | 7,800 | 7,810 | 7,520 | 7,550 | -30 | -0.4% | 874,000 |
| 2015/12/17 | 7,490 | 7,680 | 7,480 | 7,580 | +240 | +3.3% | 745,400 |
| 2015/12/16 | 7,330 | 7,340 | 7,180 | 7,340 | +120 | +1.7% | 433,500 |
| 2015/12/15 | 7,320 | 7,380 | 7,210 | 7,220 | -90 | -1.2% | 419,500 |
| 2015/12/14 | 7,130 | 7,330 | 7,090 | 7,310 | -90 | -1.2% | 478,100 |
| 2015/12/11 | 7,200 | 7,460 | 7,200 | 7,400 | +100 | +1.4% | 740,900 |
| 2015/12/10 | 7,430 | 7,440 | 7,180 | 7,300 | -250 | -3.3% | 812,700 |
| 2015/12/09 | 7,660 | 7,730 | 7,510 | 7,550 | -100 | -1.3% | 400,300 |
| 2015/12/08 | 7,760 | 7,770 | 7,630 | 7,650 | -100 | -1.3% | 301,900 |
| 2015/12/07 | 7,660 | 7,770 | 7,650 | 7,750 | +200 | +2.6% | 461,200 |
| 2015/12/04 | 7,630 | 7,660 | 7,530 | 7,550 | -200 | -2.6% | 450,400 |
| 2015/12/03 | 7,800 | 7,800 | 7,720 | 7,750 | -20 | -0.3% | 372,500 |
| 2015/12/02 | 7,710 | 7,810 | 7,640 | 7,770 | +60 | +0.8% | 464,100 |
| 2015/12/01 | 7,680 | 7,750 | 7,570 | 7,710 | +20 | +0.3% | 675,000 |
| 2015/11/30 | 7,830 | 7,850 | 7,680 | 7,690 | -120 | -1.5% | 966,600 |
| 2015/11/27 | 7,830 | 7,890 | 7,730 | 7,810 | -60 | -0.8% | 444,400 |
| 2015/11/26 | 7,880 | 7,950 | 7,840 | 7,870 | +40 | +0.5% | 619,100 |
| 2015/11/25 | 7,800 | 7,880 | 7,750 | 7,830 | -20 | -0.3% | 496,500 |
| 2015/11/24 | 7,800 | 7,860 | 7,780 | 7,850 | +90 | +1.2% | 488,100 |
| 2015/11/20 | 7,700 | 7,760 | 7,680 | 7,760 | +20 | +0.3% | 623,100 |
| 2015/11/19 | 7,750 | 7,780 | 7,650 | 7,740 | +220 | +2.9% | 882,600 |
| 2015/11/18 | 7,600 | 7,640 | 7,490 | 7,520 | -20 | -0.3% | 568,000 |
| 2015/11/17 | 7,590 | 7,610 | 7,530 | 7,540 | +40 | +0.5% | 451,400 |
| 2015/11/16 | 7,460 | 7,540 | 7,440 | 7,500 | -40 | -0.5% | 430,700 |
| 2015/11/13 | 7,400 | 7,540 | 7,380 | 7,540 | +50 | +0.7% | 498,900 |
| 2015/11/12 | 7,490 | 7,630 | 7,420 | 7,490 | ±0 | ±0% | 599,700 |
| 2015/11/11 | 7,340 | 7,500 | 7,340 | 7,490 | +110 | +1.5% | 613,600 |
| 2015/11/10 | 7,200 | 7,390 | 7,180 | 7,380 | +150 | +2.1% | 566,700 |
| 2015/11/09 | 7,460 | 7,480 | 7,170 | 7,230 | -160 | -2.2% | 1,292,000 |
| 2015/11/06 | 7,350 | 7,470 | 7,300 | 7,390 | +290 | +4.1% | 985,300 |
| 2015/11/05 | 7,050 | 7,170 | 6,970 | 7,100 | +130 | +1.9% | 709,600 |
| 2015/11/04 | 6,940 | 7,040 | 6,890 | 6,970 | +190 | +2.8% | 924,000 |
| 2015/11/02 | 6,890 | 6,920 | 6,760 | 6,780 | -190 | -2.7% | 555,300 |
2301～
2350
件表示中 / 3721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 | 246,100円 | +5.2% | +7.9% | 1.54% | 26.93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 | 152,600円 | -3.9% | -18.8% | 1.97% | 21.45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 | 170,500円 | -5.7% | +49.3% | 2.93% | 34.07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 | 1,537,500円 | +12.4% | +26.8% | 1.87% | 18.74倍 | 7.71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 | 210,900円 | -13.1% | -52.0% | 0.00% | 9.48倍 | 1.54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
