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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 5,520 | 5,730 | 5,520 | 5,670 | +250 | +4.6% | 323,600 |
| 2013/03/25 | 5,410 | 5,430 | 5,260 | 5,420 | -70 | -1.3% | 434,300 |
| 2013/03/22 | 5,680 | 5,700 | 5,480 | 5,490 | -100 | -1.8% | 333,600 |
| 2013/03/21 | 5,680 | 5,770 | 5,570 | 5,590 | -90 | -1.6% | 373,300 |
| 2013/03/19 | 5,680 | 5,700 | 5,600 | 5,680 | +100 | +1.8% | 162,100 |
| 2013/03/18 | 5,530 | 5,630 | 5,500 | 5,580 | -40 | -0.7% | 328,200 |
| 2013/03/15 | 5,600 | 5,660 | 5,500 | 5,620 | +150 | +2.7% | 821,600 |
| 2013/03/14 | 5,430 | 5,500 | 5,320 | 5,470 | +50 | +0.9% | 349,000 |
| 2013/03/13 | 5,380 | 5,430 | 5,350 | 5,420 | +30 | +0.6% | 309,300 |
| 2013/03/12 | 5,450 | 5,470 | 5,320 | 5,390 | -50 | -0.9% | 336,600 |
| 2013/03/11 | 5,420 | 5,440 | 5,340 | 5,440 | +140 | +2.6% | 352,300 |
| 2013/03/08 | 5,190 | 5,350 | 5,180 | 5,300 | +180 | +3.5% | 455,100 |
| 2013/03/07 | 5,140 | 5,170 | 5,080 | 5,120 | -20 | -0.4% | 254,400 |
| 2013/03/06 | 5,000 | 5,160 | 4,995 | 5,140 | +190 | +3.8% | 311,900 |
| 2013/03/05 | 4,950 | 4,955 | 4,875 | 4,950 | ±0 | ±0% | 218,000 |
| 2013/03/04 | 4,910 | 5,030 | 4,900 | 4,950 | +75 | +1.5% | 241,700 |
| 2013/03/01 | 4,855 | 4,895 | 4,810 | 4,875 | +15 | +0.3% | 216,000 |
| 2013/02/28 | 4,745 | 4,860 | 4,730 | 4,860 | +95 | +2% | 208,400 |
| 2013/02/27 | 4,795 | 4,850 | 4,765 | 4,765 | -35 | -0.7% | 220,900 |
| 2013/02/26 | 4,800 | 4,825 | 4,765 | 4,800 | -115 | -2.3% | 199,000 |
| 2013/02/25 | 4,895 | 4,945 | 4,865 | 4,915 | +110 | +2.3% | 230,000 |
| 2013/02/22 | 4,800 | 4,910 | 4,770 | 4,805 | ±0 | ±0% | 353,100 |
| 2013/02/21 | 4,725 | 4,805 | 4,680 | 4,805 | +45 | +0.9% | 393,700 |
| 2013/02/20 | 4,795 | 4,810 | 4,715 | 4,760 | +30 | +0.6% | 439,100 |
| 2013/02/19 | 4,670 | 4,795 | 4,655 | 4,730 | +15 | +0.3% | 377,300 |
| 2013/02/18 | 4,755 | 4,755 | 4,650 | 4,715 | -35 | -0.7% | 339,700 |
| 2013/02/15 | 4,740 | 4,765 | 4,685 | 4,750 | +15 | +0.3% | 363,300 |
| 2013/02/14 | 4,750 | 4,825 | 4,725 | 4,735 | -25 | -0.5% | 223,200 |
| 2013/02/13 | 4,810 | 4,880 | 4,720 | 4,760 | -50 | -1% | 316,000 |
| 2013/02/12 | 4,895 | 4,910 | 4,775 | 4,810 | -100 | -2% | 401,700 |
| 2013/02/08 | 4,895 | 5,090 | 4,870 | 4,910 | +105 | +2.2% | 766,200 |
| 2013/02/07 | 4,700 | 4,895 | 4,695 | 4,805 | +175 | +3.8% | 398,200 |
| 2013/02/06 | 4,410 | 4,680 | 4,410 | 4,630 | +320 | +7.4% | 637,400 |
| 2013/02/05 | 4,300 | 4,335 | 4,290 | 4,310 | -45 | -1% | 418,100 |
| 2013/02/04 | 4,430 | 4,445 | 4,335 | 4,355 | -50 | -1.1% | 288,900 |
| 2013/02/01 | 4,410 | 4,415 | 4,365 | 4,405 | +40 | +0.9% | 166,600 |
| 2013/01/31 | 4,295 | 4,365 | 4,295 | 4,365 | +25 | +0.6% | 318,000 |
| 2013/01/30 | 4,310 | 4,340 | 4,265 | 4,340 | +15 | +0.3% | 246,900 |
| 2013/01/29 | 4,330 | 4,355 | 4,310 | 4,325 | -20 | -0.5% | 190,200 |
| 2013/01/28 | 4,395 | 4,395 | 4,325 | 4,345 | -20 | -0.5% | 186,900 |
| 2013/01/25 | 4,415 | 4,425 | 4,325 | 4,365 | +50 | +1.2% | 283,100 |
| 2013/01/24 | 4,250 | 4,315 | 4,230 | 4,315 | +65 | +1.5% | 169,600 |
| 2013/01/23 | 4,200 | 4,320 | 4,170 | 4,250 | -5 | -0.1% | 250,800 |
| 2013/01/22 | 4,270 | 4,290 | 4,200 | 4,255 | +25 | +0.6% | 265,800 |
| 2013/01/21 | 4,290 | 4,300 | 4,220 | 4,230 | -60 | -1.4% | 249,100 |
| 2013/01/18 | 4,325 | 4,335 | 4,275 | 4,290 | +15 | +0.4% | 287,000 |
| 2013/01/17 | 4,290 | 4,330 | 4,225 | 4,275 | +30 | +0.7% | 377,700 |
| 2013/01/16 | 4,315 | 4,335 | 4,240 | 4,245 | -65 | -1.5% | 360,800 |
| 2013/01/15 | 4,480 | 4,490 | 4,280 | 4,310 | -165 | -3.7% | 517,300 |
| 2013/01/11 | 4,395 | 4,485 | 4,395 | 4,475 | +85 | +1.9% | 211,500 |
3051～
3100
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
