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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 4,310 | 4,400 | 4,290 | 4,390 | +80 | +1.9% | 226,100 |
| 2013/01/09 | 4,200 | 4,335 | 4,180 | 4,310 | +145 | +3.5% | 396,400 |
| 2013/01/08 | 4,135 | 4,220 | 4,130 | 4,165 | +35 | +0.8% | 241,700 |
| 2013/01/07 | 4,075 | 4,140 | 4,055 | 4,130 | +75 | +1.8% | 226,500 |
| 2013/01/04 | 4,035 | 4,140 | 4,030 | 4,055 | +90 | +2.3% | 304,600 |
| 2012/12/28 | 3,910 | 3,970 | 3,855 | 3,965 | +135 | +3.5% | 314,800 |
| 2012/12/27 | 3,895 | 3,900 | 3,820 | 3,830 | -25 | -0.6% | 218,500 |
| 2012/12/26 | 3,855 | 3,870 | 3,830 | 3,855 | +10 | +0.3% | 123,000 |
| 2012/12/25 | 3,920 | 3,920 | 3,845 | 3,845 | -45 | -1.2% | 149,300 |
| 2012/12/21 | 3,835 | 3,915 | 3,835 | 3,890 | +55 | +1.4% | 359,600 |
| 2012/12/20 | 3,865 | 3,890 | 3,825 | 3,835 | -45 | -1.2% | 344,300 |
| 2012/12/19 | 3,780 | 3,880 | 3,770 | 3,880 | +135 | +3.6% | 393,300 |
| 2012/12/18 | 3,745 | 3,770 | 3,710 | 3,745 | +20 | +0.5% | 288,900 |
| 2012/12/17 | 3,700 | 3,740 | 3,690 | 3,725 | +55 | +1.5% | 234,000 |
| 2012/12/14 | 3,670 | 3,710 | 3,665 | 3,670 | -5 | -0.1% | 327,800 |
| 2012/12/13 | 3,730 | 3,730 | 3,645 | 3,675 | -35 | -0.9% | 431,900 |
| 2012/12/12 | 3,800 | 3,800 | 3,710 | 3,710 | -65 | -1.7% | 231,600 |
| 2012/12/11 | 3,815 | 3,815 | 3,765 | 3,775 | -35 | -0.9% | 154,600 |
| 2012/12/10 | 3,815 | 3,830 | 3,795 | 3,810 | +55 | +1.5% | 178,900 |
| 2012/12/07 | 3,765 | 3,795 | 3,745 | 3,755 | -25 | -0.7% | 257,400 |
| 2012/12/06 | 3,905 | 3,920 | 3,760 | 3,780 | -105 | -2.7% | 510,200 |
| 2012/12/05 | 3,815 | 3,910 | 3,800 | 3,885 | +75 | +2% | 363,300 |
| 2012/12/04 | 3,710 | 3,835 | 3,710 | 3,810 | +80 | +2.1% | 330,300 |
| 2012/12/03 | 3,775 | 3,790 | 3,715 | 3,730 | +5 | +0.1% | 232,200 |
| 2012/11/30 | 3,740 | 3,750 | 3,675 | 3,725 | +10 | +0.3% | 211,900 |
| 2012/11/29 | 3,700 | 3,735 | 3,700 | 3,715 | +45 | +1.2% | 186,100 |
| 2012/11/28 | 3,595 | 3,675 | 3,595 | 3,670 | +45 | +1.2% | 230,400 |
| 2012/11/27 | 3,580 | 3,655 | 3,580 | 3,625 | +55 | +1.5% | 380,100 |
| 2012/11/26 | 3,630 | 3,630 | 3,550 | 3,570 | -5 | -0.1% | 304,300 |
| 2012/11/22 | 3,655 | 3,655 | 3,565 | 3,575 | -35 | -1% | 300,800 |
| 2012/11/21 | 3,655 | 3,690 | 3,590 | 3,610 | ±0 | ±0% | 363,700 |
| 2012/11/20 | 3,625 | 3,635 | 3,595 | 3,610 | -10 | -0.3% | 273,000 |
| 2012/11/19 | 3,605 | 3,645 | 3,600 | 3,620 | +85 | +2.4% | 353,700 |
| 2012/11/16 | 3,600 | 3,600 | 3,520 | 3,535 | +20 | +0.6% | 374,500 |
| 2012/11/15 | 3,540 | 3,575 | 3,515 | 3,515 | -25 | -0.7% | 387,800 |
| 2012/11/14 | 3,515 | 3,550 | 3,505 | 3,540 | +65 | +1.9% | 266,100 |
| 2012/11/13 | 3,550 | 3,555 | 3,455 | 3,475 | -5 | -0.1% | 273,800 |
| 2012/11/12 | 3,455 | 3,510 | 3,450 | 3,480 | -20 | -0.6% | 253,000 |
| 2012/11/09 | 3,465 | 3,535 | 3,450 | 3,500 | +60 | +1.7% | 655,900 |
| 2012/11/08 | 3,405 | 3,450 | 3,325 | 3,440 | -15 | -0.4% | 740,500 |
| 2012/11/07 | 3,360 | 3,480 | 3,360 | 3,455 | -255 | -6.9% | 1,133,200 |
| 2012/11/06 | 3,765 | 3,765 | 3,695 | 3,710 | -15 | -0.4% | 165,700 |
| 2012/11/05 | 3,790 | 3,790 | 3,705 | 3,725 | -60 | -1.6% | 203,900 |
| 2012/11/02 | 3,750 | 3,820 | 3,740 | 3,785 | +80 | +2.2% | 263,300 |
| 2012/11/01 | 3,760 | 3,760 | 3,700 | 3,705 | -50 | -1.3% | 189,400 |
| 2012/10/31 | 3,765 | 3,790 | 3,745 | 3,755 | -10 | -0.3% | 144,200 |
| 2012/10/30 | 3,765 | 3,820 | 3,765 | 3,765 | ±0 | ±0% | 197,200 |
| 2012/10/29 | 3,790 | 3,810 | 3,765 | 3,765 | -20 | -0.5% | 98,300 |
| 2012/10/26 | 3,795 | 3,800 | 3,770 | 3,785 | -5 | -0.1% | 151,800 |
| 2012/10/25 | 3,725 | 3,795 | 3,705 | 3,790 | +80 | +2.2% | 173,500 |
3101～
3150
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
