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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 4,180 | 4,205 | 4,065 | 4,080 | -180 | -4.2% | 1,025,300 |
| 2014/08/07 | 4,315 | 4,320 | 4,175 | 4,260 | -60 | -1.4% | 851,300 |
| 2014/08/06 | 4,195 | 4,360 | 4,195 | 4,320 | +375 | +9.5% | 1,444,100 |
| 2014/08/05 | 4,000 | 4,000 | 3,930 | 3,945 | -80 | -2% | 478,800 |
| 2014/08/04 | 4,020 | 4,045 | 4,000 | 4,025 | ±0 | ±0% | 349,900 |
| 2014/08/01 | 4,005 | 4,040 | 4,000 | 4,025 | -15 | -0.4% | 389,200 |
| 2014/07/31 | 4,035 | 4,070 | 4,020 | 4,040 | +45 | +1.1% | 530,700 |
| 2014/07/30 | 3,950 | 4,015 | 3,940 | 3,995 | +65 | +1.7% | 477,700 |
| 2014/07/29 | 3,900 | 3,935 | 3,895 | 3,930 | +20 | +0.5% | 238,900 |
| 2014/07/28 | 3,900 | 3,920 | 3,880 | 3,910 | +15 | +0.4% | 334,300 |
| 2014/07/25 | 3,890 | 3,900 | 3,845 | 3,895 | +35 | +0.9% | 288,200 |
| 2014/07/24 | 3,840 | 3,875 | 3,815 | 3,860 | +40 | +1% | 464,000 |
| 2014/07/23 | 3,825 | 3,840 | 3,800 | 3,820 | +30 | +0.8% | 238,100 |
| 2014/07/22 | 3,755 | 3,800 | 3,735 | 3,790 | +40 | +1.1% | 351,000 |
| 2014/07/18 | 3,740 | 3,760 | 3,720 | 3,750 | -35 | -0.9% | 326,500 |
| 2014/07/17 | 3,785 | 3,805 | 3,775 | 3,785 | +30 | +0.8% | 292,900 |
| 2014/07/16 | 3,745 | 3,770 | 3,710 | 3,755 | +5 | +0.1% | 532,100 |
| 2014/07/15 | 3,780 | 3,780 | 3,725 | 3,750 | +80 | +2.2% | 523,700 |
| 2014/07/14 | 3,660 | 3,675 | 3,645 | 3,670 | +30 | +0.8% | 255,000 |
| 2014/07/11 | 3,580 | 3,655 | 3,565 | 3,640 | -10 | -0.3% | 350,500 |
| 2014/07/10 | 3,740 | 3,755 | 3,650 | 3,650 | -80 | -2.1% | 408,800 |
| 2014/07/09 | 3,695 | 3,735 | 3,685 | 3,730 | -30 | -0.8% | 288,000 |
| 2014/07/08 | 3,750 | 3,780 | 3,730 | 3,760 | +5 | +0.1% | 366,800 |
| 2014/07/07 | 3,770 | 3,780 | 3,735 | 3,755 | -45 | -1.2% | 446,500 |
| 2014/07/04 | 3,825 | 3,835 | 3,785 | 3,800 | -10 | -0.3% | 487,200 |
| 2014/07/03 | 3,820 | 3,820 | 3,790 | 3,810 | +15 | +0.4% | 441,600 |
| 2014/07/02 | 3,855 | 3,855 | 3,785 | 3,795 | -45 | -1.2% | 505,200 |
| 2014/07/01 | 3,825 | 3,885 | 3,825 | 3,840 | +35 | +0.9% | 475,000 |
| 2014/06/30 | 3,775 | 3,810 | 3,755 | 3,805 | +80 | +2.1% | 568,300 |
| 2014/06/27 | 3,795 | 3,800 | 3,710 | 3,725 | -50 | -1.3% | 413,700 |
| 2014/06/26 | 3,810 | 3,810 | 3,765 | 3,775 | -5 | -0.1% | 291,100 |
| 2014/06/25 | 3,795 | 3,800 | 3,775 | 3,780 | -30 | -0.8% | 244,700 |
| 2014/06/24 | 3,765 | 3,820 | 3,760 | 3,810 | +60 | +1.6% | 389,400 |
| 2014/06/23 | 3,775 | 3,795 | 3,740 | 3,750 | -10 | -0.3% | 443,200 |
| 2014/06/20 | 3,785 | 3,790 | 3,720 | 3,760 | -35 | -0.9% | 653,700 |
| 2014/06/19 | 3,795 | 3,795 | 3,750 | 3,795 | -20 | -0.5% | 602,900 |
| 2014/06/18 | 3,795 | 3,830 | 3,760 | 3,815 | +60 | +1.6% | 362,100 |
| 2014/06/17 | 3,740 | 3,790 | 3,725 | 3,755 | +30 | +0.8% | 474,500 |
| 2014/06/16 | 3,725 | 3,760 | 3,700 | 3,725 | ±0 | ±0% | 529,200 |
| 2014/06/13 | 3,680 | 3,740 | 3,660 | 3,725 | -15 | -0.4% | 706,700 |
| 2014/06/12 | 3,750 | 3,760 | 3,680 | 3,740 | -10 | -0.3% | 454,700 |
| 2014/06/11 | 3,655 | 3,750 | 3,650 | 3,750 | +75 | +2% | 536,900 |
| 2014/06/10 | 3,680 | 3,700 | 3,655 | 3,675 | +20 | +0.5% | 386,800 |
| 2014/06/09 | 3,710 | 3,715 | 3,650 | 3,655 | -5 | -0.1% | 392,500 |
| 2014/06/06 | 3,670 | 3,670 | 3,625 | 3,660 | ±0 | ±0% | 397,000 |
| 2014/06/05 | 3,680 | 3,680 | 3,645 | 3,660 | +5 | +0.1% | 417,800 |
| 2014/06/04 | 3,695 | 3,695 | 3,635 | 3,655 | -20 | -0.5% | 333,300 |
| 2014/06/03 | 3,700 | 3,710 | 3,635 | 3,675 | +25 | +0.7% | 559,200 |
| 2014/06/02 | 3,640 | 3,720 | 3,625 | 3,650 | +80 | +2.2% | 515,700 |
| 2014/05/30 | 3,580 | 3,595 | 3,535 | 3,570 | ±0 | ±0% | 500,900 |
2651～
2700
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 | 247,800円 | +5.2% | +7.9% | 1.53% | 27.11倍 | 3.33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 | 151,100円 | -3.9% | -18.8% | 1.99% | 21.24倍 | 1.59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 | 170,700円 | -5.7% | +49.3% | 2.93% | 34.11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 | 1,482,000円 | +12.4% | +26.8% | 1.94% | 18.06倍 | 7.43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 | 200,900円 | -13.1% | -52.0% | 0.00% | 9.03倍 | 1.47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
