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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 6,400 | 6,480 | 6,390 | 6,460 | +130 | +2.1% | 253,100 |
| 2013/10/10 | 6,310 | 6,400 | 6,280 | 6,330 | +60 | +1% | 369,700 |
| 2013/10/09 | 6,230 | 6,270 | 6,180 | 6,270 | +30 | +0.5% | 361,700 |
| 2013/10/08 | 6,150 | 6,270 | 6,090 | 6,240 | +100 | +1.6% | 373,900 |
| 2013/10/07 | 6,230 | 6,280 | 6,130 | 6,140 | -90 | -1.4% | 353,200 |
| 2013/10/04 | 6,300 | 6,320 | 6,230 | 6,230 | -120 | -1.9% | 320,400 |
| 2013/10/03 | 6,320 | 6,370 | 6,240 | 6,350 | +140 | +2.3% | 339,000 |
| 2013/10/02 | 6,280 | 6,300 | 6,150 | 6,210 | -90 | -1.4% | 488,000 |
| 2013/10/01 | 6,270 | 6,340 | 6,250 | 6,300 | +40 | +0.6% | 220,600 |
| 2013/09/30 | 6,300 | 6,370 | 6,230 | 6,260 | -140 | -2.2% | 315,200 |
| 2013/09/27 | 6,620 | 6,620 | 6,320 | 6,400 | -250 | -3.8% | 492,500 |
| 2013/09/26 | 6,370 | 6,650 | 6,220 | 6,650 | +320 | +5.1% | 605,500 |
| 2013/09/25 | 6,190 | 6,340 | 6,160 | 6,330 | +230 | +3.8% | 403,300 |
| 2013/09/24 | 6,150 | 6,150 | 6,080 | 6,100 | -100 | -1.6% | 358,500 |
| 2013/09/20 | 6,250 | 6,280 | 6,170 | 6,200 | -20 | -0.3% | 346,300 |
| 2013/09/19 | 6,300 | 6,310 | 6,130 | 6,220 | -40 | -0.6% | 500,300 |
| 2013/09/18 | 6,210 | 6,280 | 6,170 | 6,260 | +90 | +1.5% | 207,700 |
| 2013/09/17 | 6,190 | 6,270 | 6,160 | 6,170 | ±0 | ±0% | 230,900 |
| 2013/09/13 | 6,210 | 6,230 | 6,100 | 6,170 | -40 | -0.6% | 691,400 |
| 2013/09/12 | 6,290 | 6,290 | 6,170 | 6,210 | -100 | -1.6% | 524,000 |
| 2013/09/11 | 6,210 | 6,310 | 6,190 | 6,310 | +60 | +1% | 436,500 |
| 2013/09/10 | 6,150 | 6,260 | 6,090 | 6,250 | +200 | +3.3% | 480,200 |
| 2013/09/09 | 6,010 | 6,070 | 5,990 | 6,050 | +180 | +3.1% | 306,500 |
| 2013/09/06 | 5,760 | 5,880 | 5,760 | 5,870 | +140 | +2.4% | 413,200 |
| 2013/09/05 | 5,840 | 5,880 | 5,700 | 5,730 | -90 | -1.5% | 291,800 |
| 2013/09/04 | 5,800 | 5,880 | 5,780 | 5,820 | -90 | -1.5% | 378,400 |
| 2013/09/03 | 5,860 | 5,950 | 5,860 | 5,910 | +80 | +1.4% | 335,400 |
| 2013/09/02 | 5,760 | 5,840 | 5,710 | 5,830 | +120 | +2.1% | 125,600 |
| 2013/08/30 | 5,810 | 5,830 | 5,660 | 5,710 | -50 | -0.9% | 352,100 |
| 2013/08/29 | 5,820 | 5,830 | 5,700 | 5,760 | -60 | -1% | 286,700 |
| 2013/08/28 | 5,700 | 5,860 | 5,700 | 5,820 | -10 | -0.2% | 252,200 |
| 2013/08/27 | 5,880 | 5,890 | 5,740 | 5,830 | -110 | -1.9% | 348,600 |
| 2013/08/26 | 5,940 | 5,960 | 5,850 | 5,940 | +40 | +0.7% | 253,000 |
| 2013/08/23 | 5,820 | 5,920 | 5,770 | 5,900 | +220 | +3.9% | 439,400 |
| 2013/08/22 | 5,590 | 5,730 | 5,560 | 5,680 | +90 | +1.6% | 352,300 |
| 2013/08/21 | 5,560 | 5,660 | 5,540 | 5,590 | +30 | +0.5% | 510,600 |
| 2013/08/20 | 5,600 | 5,660 | 5,560 | 5,560 | -110 | -1.9% | 370,900 |
| 2013/08/19 | 5,590 | 5,680 | 5,560 | 5,670 | ±0 | ±0% | 489,300 |
| 2013/08/16 | 5,540 | 5,770 | 5,540 | 5,670 | +50 | +0.9% | 580,500 |
| 2013/08/15 | 5,800 | 5,810 | 5,580 | 5,620 | -240 | -4.1% | 532,300 |
| 2013/08/14 | 5,820 | 5,860 | 5,710 | 5,860 | +110 | +1.9% | 338,600 |
| 2013/08/13 | 5,780 | 5,800 | 5,660 | 5,750 | +40 | +0.7% | 356,700 |
| 2013/08/12 | 5,670 | 5,790 | 5,640 | 5,710 | -20 | -0.3% | 509,600 |
| 2013/08/09 | 5,930 | 5,950 | 5,680 | 5,730 | -160 | -2.7% | 705,300 |
| 2013/08/08 | 6,060 | 6,110 | 5,850 | 5,890 | -180 | -3% | 776,200 |
| 2013/08/07 | 6,400 | 6,400 | 6,060 | 6,070 | -610 | -9.1% | 1,042,800 |
| 2013/08/06 | 6,600 | 6,680 | 6,510 | 6,680 | +10 | +0.1% | 183,900 |
| 2013/08/05 | 6,680 | 6,720 | 6,620 | 6,670 | -40 | -0.6% | 199,800 |
| 2013/08/02 | 6,580 | 6,710 | 6,430 | 6,710 | +230 | +3.5% | 238,800 |
| 2013/08/01 | 6,330 | 6,480 | 6,310 | 6,480 | +150 | +2.4% | 170,000 |
2851～
2900
件表示中 / 3720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 | 248,400円 | +5.2% | +7.9% | 1.53% | 27.18倍 | 3.34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 | 149,300円 | -3.9% | -18.8% | 2.01% | 20.99倍 | 1.57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 | 169,200円 | -5.7% | +49.3% | 2.96% | 33.81倍 | 0.74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 | 1,459,500円 | +12.4% | +26.8% | 1.97% | 17.79倍 | 7.32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 | 201,000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
