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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 2,693 | 2,805.5 | 2,527.5 | 2,653.5 | -21.5 | -0.8% | 5,472,200 |
| 2024/06/03 | 2,708 | 2,714.5 | 2,659.5 | 2,675 | -4.5 | -0.2% | 1,378,700 |
| 2024/05/31 | 2,633 | 2,699 | 2,631 | 2,679.5 | +86 | +3.3% | 3,782,900 |
| 2024/05/30 | 2,576.5 | 2,610.5 | 2,539 | 2,593.5 | -8 | -0.3% | 1,605,500 |
| 2024/05/29 | 2,632 | 2,659.5 | 2,598.5 | 2,601.5 | -64.5 | -2.4% | 1,194,900 |
| 2024/05/28 | 2,675 | 2,679.5 | 2,636.5 | 2,666 | -29.5 | -1.1% | 917,900 |
| 2024/05/27 | 2,666.5 | 2,701 | 2,650.5 | 2,695.5 | +29 | +1.1% | 951,300 |
| 2024/05/24 | 2,671 | 2,683.5 | 2,647 | 2,666.5 | -52.5 | -1.9% | 1,243,200 |
| 2024/05/23 | 2,783 | 2,783 | 2,702 | 2,719 | +5.5 | +0.2% | 1,420,400 |
| 2024/05/22 | 2,705.5 | 2,729 | 2,694 | 2,713.5 | +5.5 | +0.2% | 1,151,400 |
| 2024/05/21 | 2,783.5 | 2,785 | 2,707 | 2,708 | -59.5 | -2.1% | 1,154,700 |
| 2024/05/20 | 2,796.5 | 2,819 | 2,735 | 2,767.5 | +19 | +0.7% | 1,582,200 |
| 2024/05/17 | 2,733.5 | 2,774 | 2,710.5 | 2,748.5 | +53 | +2% | 1,641,300 |
| 2024/05/16 | 2,697 | 2,702.5 | 2,647.5 | 2,695.5 | +2 | +0.1% | 1,494,700 |
| 2024/05/15 | 2,800 | 2,800 | 2,691 | 2,693.5 | +38.5 | +1.5% | 1,644,000 |
| 2024/05/14 | 2,644 | 2,694.5 | 2,643.5 | 2,655 | +32.5 | +1.2% | 1,684,600 |
| 2024/05/13 | 2,603.5 | 2,643.5 | 2,560.5 | 2,622.5 | +13.5 | +0.5% | 2,208,900 |
| 2024/05/10 | 2,654 | 2,657.5 | 2,576 | 2,609 | -95 | -3.5% | 3,953,600 |
| 2024/05/09 | 2,638 | 2,765.5 | 2,636.5 | 2,704 | +48.5 | +1.8% | 2,593,800 |
| 2024/05/08 | 2,650 | 2,712 | 2,635 | 2,655.5 | +5 | +0.2% | 1,525,400 |
| 2024/05/07 | 2,676 | 2,680 | 2,640.5 | 2,650.5 | -10 | -0.4% | 1,502,300 |
| 2024/05/02 | 2,633 | 2,668.5 | 2,625 | 2,660.5 | +19 | +0.7% | 1,626,600 |
| 2024/05/01 | 2,564.5 | 2,662 | 2,557 | 2,641.5 | +108 | +4.3% | 2,354,000 |
| 2024/04/30 | 2,511.5 | 2,538 | 2,498.5 | 2,533.5 | +46 | +1.8% | 1,803,100 |
| 2024/04/26 | 2,454.5 | 2,506.5 | 2,448 | 2,487.5 | -0.5 | ±0% | 1,103,300 |
| 2024/04/25 | 2,503.5 | 2,507 | 2,479 | 2,488 | -38.5 | -1.5% | 1,167,100 |
| 2024/04/24 | 2,480 | 2,545 | 2,473.5 | 2,526.5 | +38.5 | +1.5% | 1,112,600 |
| 2024/04/23 | 2,480 | 2,497.5 | 2,456.5 | 2,488 | +37.5 | +1.5% | 1,486,200 |
| 2024/04/22 | 2,372 | 2,451.5 | 2,322 | 2,450.5 | +128.5 | +5.5% | 2,041,000 |
| 2024/04/19 | 2,441.5 | 2,446.5 | 2,305 | 2,322 | -128.5 | -5.2% | 2,440,400 |
| 2024/04/18 | 2,431 | 2,483.5 | 2,417.5 | 2,450.5 | +10.5 | +0.4% | 1,118,300 |
| 2024/04/17 | 2,474.5 | 2,474.5 | 2,431.5 | 2,440 | -28.5 | -1.2% | 1,577,900 |
| 2024/04/16 | 2,438.5 | 2,484 | 2,406.5 | 2,468.5 | +21 | +0.9% | 1,782,700 |
| 2024/04/15 | 2,480 | 2,494 | 2,438.5 | 2,447.5 | -52.5 | -2.1% | 1,310,200 |
| 2024/04/12 | 2,499.5 | 2,548 | 2,493 | 2,500 | -3.5 | -0.1% | 1,384,100 |
| 2024/04/11 | 2,445 | 2,519.5 | 2,435 | 2,503.5 | +24.5 | +1% | 1,597,500 |
| 2024/04/10 | 2,481 | 2,518 | 2,474.5 | 2,479 | -2 | -0.1% | 2,108,100 |
| 2024/04/09 | 2,525 | 2,526 | 2,472.5 | 2,481 | -28 | -1.1% | 1,556,100 |
| 2024/04/08 | 2,535.5 | 2,538 | 2,478 | 2,509 | +1 | ±0% | 1,442,400 |
| 2024/04/05 | 2,524 | 2,527 | 2,488.5 | 2,508 | -43.5 | -1.7% | 1,513,100 |
| 2024/04/04 | 2,571 | 2,606.5 | 2,531 | 2,551.5 | -18 | -0.7% | 1,529,300 |
| 2024/04/03 | 2,578 | 2,585 | 2,540.5 | 2,569.5 | -36.5 | -1.4% | 1,296,300 |
| 2024/04/02 | 2,689 | 2,696 | 2,595.5 | 2,606 | -82.5 | -3.1% | 1,665,600 |
| 2024/04/01 | 2,695 | 2,722.5 | 2,660.5 | 2,688.5 | +27 | +1% | 1,246,800 |
| 2024/03/29 | 2,685 | 2,685 | 2,637 | 2,661.5 | -26 | -1% | 1,341,400 |
| 2024/03/28 | 2,723 | 2,741 | 2,676 | 2,687.5 | -5,549.5 | -67.4% | 1,118,500 |
| 2024/03/27 | 8,067 | 8,249 | 8,023 | 8,237 | +215 | +2.7% | 540,500 |
| 2024/03/26 | 8,041 | 8,079 | 7,958 | 8,022 | -108 | -1.3% | 538,500 |
| 2024/03/25 | 8,390 | 8,390 | 8,130 | 8,130 | -259 | -3.1% | 402,000 |
| 2024/03/22 | 8,470 | 8,477 | 8,333 | 8,389 | -32 | -0.4% | 322,100 |
251～
300
件表示中 / 3719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 | 246,700円 | +5.2% | +7.9% | 1.54% | 26.99倍 | 3.32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 | 154,200円 | -3.9% | -18.8% | 1.95% | 21.68倍 | 1.63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 | 1,518,000円 | +12.4% | +26.8% | 1.90% | 18.50倍 | 7.62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 | 208,800円 | -13.1% | -52.0% | 0.00% | 9.39倍 | 1.53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
