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 |
|---|---|---|---|---|---|---|---|
| 2015/04/08 | 7,100 | 7,250 | 7,080 | 7,210 | +290 | +4.2% | 962,100 |
| 2015/04/07 | 6,990 | 7,020 | 6,860 | 6,920 | +10 | +0.1% | 580,400 |
| 2015/04/06 | 6,910 | 7,060 | 6,870 | 6,910 | -40 | -0.6% | 443,300 |
| 2015/04/03 | 6,840 | 7,000 | 6,790 | 6,950 | +200 | +3% | 845,100 |
| 2015/04/02 | 6,700 | 6,840 | 6,650 | 6,750 | +90 | +1.4% | 782,100 |
| 2015/04/01 | 6,760 | 6,760 | 6,490 | 6,660 | -10 | -0.1% | 889,400 |
| 2015/03/31 | 6,850 | 6,880 | 6,650 | 6,670 | -30 | -0.4% | 713,100 |
| 2015/03/30 | 6,550 | 6,720 | 6,540 | 6,700 | +170 | +2.6% | 768,600 |
| 2015/03/27 | 6,480 | 6,680 | 6,450 | 6,530 | +30 | +0.5% | 623,600 |
| 2015/03/26 | 6,500 | 6,550 | 6,450 | 6,500 | +30 | +0.5% | 702,300 |
| 2015/03/25 | 6,520 | 6,520 | 6,390 | 6,470 | -60 | -0.9% | 503,100 |
| 2015/03/24 | 6,440 | 6,530 | 6,370 | 6,530 | +60 | +0.9% | 738,800 |
| 2015/03/23 | 6,700 | 6,700 | 6,430 | 6,470 | -130 | -2% | 672,700 |
| 2015/03/20 | 6,600 | 6,610 | 6,480 | 6,600 | +40 | +0.6% | 712,900 |
| 2015/03/19 | 6,700 | 6,790 | 6,490 | 6,560 | -70 | -1.1% | 952,800 |
| 2015/03/18 | 6,560 | 6,640 | 6,550 | 6,630 | +110 | +1.7% | 800,800 |
| 2015/03/17 | 6,630 | 6,650 | 6,500 | 6,520 | -50 | -0.8% | 739,900 |
| 2015/03/16 | 6,600 | 6,610 | 6,470 | 6,570 | +130 | +2% | 655,800 |
| 2015/03/13 | 6,630 | 6,660 | 6,440 | 6,440 | -190 | -2.9% | 1,296,800 |
| 2015/03/12 | 6,630 | 6,700 | 6,560 | 6,630 | +100 | +1.5% | 748,500 |
| 2015/03/11 | 6,440 | 6,580 | 6,400 | 6,530 | +110 | +1.7% | 665,900 |
| 2015/03/10 | 6,470 | 6,680 | 6,380 | 6,420 | +90 | +1.4% | 1,305,600 |
| 2015/03/09 | 6,330 | 6,430 | 6,260 | 6,330 | +40 | +0.6% | 553,200 |
| 2015/03/06 | 6,300 | 6,390 | 6,240 | 6,290 | +40 | +0.6% | 493,500 |
| 2015/03/05 | 6,200 | 6,270 | 6,120 | 6,250 | +40 | +0.6% | 383,800 |
| 2015/03/04 | 6,240 | 6,250 | 6,120 | 6,210 | -50 | -0.8% | 390,700 |
| 2015/03/03 | 6,330 | 6,400 | 6,240 | 6,260 | -40 | -0.6% | 452,900 |
| 2015/03/02 | 6,400 | 6,450 | 6,280 | 6,300 | -120 | -1.9% | 605,900 |
| 2015/02/27 | 6,100 | 6,490 | 6,080 | 6,420 | +350 | +5.8% | 1,271,000 |
| 2015/02/26 | 6,120 | 6,160 | 6,010 | 6,070 | -110 | -1.8% | 682,000 |
| 2015/02/25 | 6,200 | 6,220 | 6,100 | 6,180 | ±0 | ±0% | 428,100 |
| 2015/02/24 | 6,110 | 6,190 | 6,050 | 6,180 | +70 | +1.1% | 536,800 |
| 2015/02/23 | 6,400 | 6,440 | 6,020 | 6,110 | +210 | +3.6% | 798,800 |
| 2015/02/20 | 5,980 | 6,000 | 5,770 | 5,900 | -10 | -0.2% | 494,300 |
| 2015/02/19 | 5,780 | 5,930 | 5,760 | 5,910 | +170 | +3% | 647,300 |
| 2015/02/18 | 5,580 | 5,750 | 5,540 | 5,740 | +230 | +4.2% | 627,000 |
| 2015/02/17 | 5,520 | 5,520 | 5,470 | 5,510 | -10 | -0.2% | 263,700 |
| 2015/02/16 | 5,530 | 5,550 | 5,440 | 5,520 | +90 | +1.7% | 408,800 |
| 2015/02/13 | 5,500 | 5,500 | 5,400 | 5,430 | ±0 | ±0% | 442,300 |
| 2015/02/12 | 5,490 | 5,510 | 5,400 | 5,430 | +40 | +0.7% | 674,800 |
| 2015/02/10 | 5,470 | 5,540 | 5,330 | 5,390 | -100 | -1.8% | 495,300 |
| 2015/02/09 | 5,520 | 5,580 | 5,420 | 5,490 | +100 | +1.9% | 406,600 |
| 2015/02/06 | 5,560 | 5,620 | 5,340 | 5,390 | -90 | -1.6% | 635,800 |
| 2015/02/05 | 5,420 | 5,540 | 5,290 | 5,480 | +360 | +7% | 1,293,100 |
| 2015/02/04 | 5,210 | 5,250 | 5,050 | 5,120 | -90 | -1.7% | 753,400 |
| 2015/02/03 | 5,390 | 5,440 | 5,150 | 5,210 | -100 | -1.9% | 538,200 |
| 2015/02/02 | 5,240 | 5,340 | 5,210 | 5,310 | +10 | +0.2% | 321,800 |
| 2015/01/30 | 5,330 | 5,440 | 5,300 | 5,300 | ±0 | ±0% | 406,700 |
| 2015/01/29 | 5,310 | 5,420 | 5,290 | 5,300 | -70 | -1.3% | 360,200 |
| 2015/01/28 | 5,290 | 5,430 | 5,270 | 5,370 | +30 | +0.6% | 506,500 |
2551～
2600
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
