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 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 5,420 | 5,440 | 5,310 | 5,310 | -120 | -2.2% | 154,600 |
| 2011/02/22 | 5,480 | 5,500 | 5,410 | 5,430 | -110 | -2% | 143,000 |
| 2011/02/21 | 5,500 | 5,540 | 5,500 | 5,540 | +10 | +0.2% | 68,100 |
| 2011/02/18 | 5,510 | 5,550 | 5,500 | 5,530 | -20 | -0.4% | 76,200 |
| 2011/02/17 | 5,500 | 5,550 | 5,490 | 5,550 | +60 | +1.1% | 58,400 |
| 2011/02/16 | 5,510 | 5,520 | 5,490 | 5,490 | -10 | -0.2% | 109,000 |
| 2011/02/15 | 5,530 | 5,530 | 5,490 | 5,500 | -10 | -0.2% | 41,900 |
| 2011/02/14 | 5,550 | 5,560 | 5,490 | 5,510 | +40 | +0.7% | 103,300 |
| 2011/02/10 | 5,500 | 5,530 | 5,450 | 5,470 | -40 | -0.7% | 145,200 |
| 2011/02/09 | 5,560 | 5,560 | 5,480 | 5,510 | ±0 | ±0% | 97,500 |
| 2011/02/08 | 5,450 | 5,580 | 5,440 | 5,510 | +110 | +2% | 209,600 |
| 2011/02/07 | 5,410 | 5,410 | 5,380 | 5,400 | ±0 | ±0% | 123,700 |
| 2011/02/04 | 5,330 | 5,430 | 5,330 | 5,400 | +120 | +2.3% | 200,200 |
| 2011/02/03 | 5,340 | 5,380 | 5,230 | 5,280 | -160 | -2.9% | 245,400 |
| 2011/02/02 | 5,470 | 5,480 | 5,410 | 5,440 | +40 | +0.7% | 115,600 |
| 2011/02/01 | 5,400 | 5,410 | 5,350 | 5,400 | +40 | +0.7% | 95,300 |
| 2011/01/31 | 5,360 | 5,370 | 5,320 | 5,360 | -60 | -1.1% | 102,300 |
| 2011/01/28 | 5,470 | 5,490 | 5,400 | 5,420 | -80 | -1.5% | 106,800 |
| 2011/01/27 | 5,460 | 5,530 | 5,450 | 5,500 | +20 | +0.4% | 125,600 |
| 2011/01/26 | 5,480 | 5,540 | 5,460 | 5,480 | -60 | -1.1% | 108,000 |
| 2011/01/25 | 5,550 | 5,560 | 5,470 | 5,540 | +50 | +0.9% | 127,800 |
| 2011/01/24 | 5,520 | 5,520 | 5,440 | 5,490 | +30 | +0.5% | 115,200 |
| 2011/01/21 | 5,590 | 5,590 | 5,450 | 5,460 | -120 | -2.2% | 167,100 |
| 2011/01/20 | 5,530 | 5,620 | 5,490 | 5,580 | +40 | +0.7% | 169,700 |
| 2011/01/19 | 5,390 | 5,540 | 5,320 | 5,540 | +150 | +2.8% | 217,900 |
| 2011/01/18 | 5,420 | 5,470 | 5,390 | 5,390 | -100 | -1.8% | 191,000 |
| 2011/01/17 | 5,550 | 5,570 | 5,460 | 5,490 | -90 | -1.6% | 131,200 |
| 2011/01/14 | 5,590 | 5,630 | 5,560 | 5,580 | -30 | -0.5% | 205,400 |
| 2011/01/13 | 5,600 | 5,640 | 5,590 | 5,610 | +10 | +0.2% | 117,100 |
| 2011/01/12 | 5,690 | 5,700 | 5,600 | 5,600 | -80 | -1.4% | 148,300 |
| 2011/01/11 | 5,610 | 5,700 | 5,580 | 5,680 | ±0 | ±0% | 170,300 |
| 2011/01/07 | 5,580 | 5,700 | 5,570 | 5,680 | +110 | +2% | 139,100 |
| 2011/01/06 | 5,590 | 5,590 | 5,550 | 5,570 | -10 | -0.2% | 106,100 |
| 2011/01/05 | 5,610 | 5,610 | 5,550 | 5,580 | -60 | -1.1% | 93,400 |
| 2011/01/04 | 5,660 | 5,680 | 5,600 | 5,640 | +10 | +0.2% | 73,500 |
| 2010/12/30 | 5,630 | 5,660 | 5,590 | 5,630 | +10 | +0.2% | 94,900 |
| 2010/12/29 | 5,630 | 5,640 | 5,560 | 5,620 | -20 | -0.4% | 67,100 |
| 2010/12/28 | 5,670 | 5,670 | 5,640 | 5,640 | -20 | -0.4% | 49,400 |
| 2010/12/27 | 5,630 | 5,670 | 5,620 | 5,660 | +30 | +0.5% | 79,000 |
| 2010/12/24 | 5,600 | 5,640 | 5,590 | 5,630 | ±0 | ±0% | 118,400 |
| 2010/12/22 | 5,600 | 5,630 | 5,580 | 5,630 | +30 | +0.5% | 152,400 |
| 2010/12/21 | 5,550 | 5,670 | 5,540 | 5,600 | +100 | +1.8% | 191,300 |
| 2010/12/20 | 5,540 | 5,540 | 5,470 | 5,500 | -40 | -0.7% | 153,800 |
| 2010/12/17 | 5,370 | 5,560 | 5,370 | 5,540 | +170 | +3.2% | 236,700 |
| 2010/12/16 | 5,410 | 5,430 | 5,350 | 5,370 | -60 | -1.1% | 133,700 |
| 2010/12/15 | 5,450 | 5,450 | 5,410 | 5,430 | +30 | +0.6% | 119,100 |
| 2010/12/14 | 5,400 | 5,470 | 5,390 | 5,400 | -20 | -0.4% | 175,000 |
| 2010/12/13 | 5,420 | 5,450 | 5,410 | 5,420 | -20 | -0.4% | 121,200 |
| 2010/12/10 | 5,510 | 5,510 | 5,410 | 5,440 | -20 | -0.4% | 209,600 |
| 2010/12/09 | 5,520 | 5,540 | 5,400 | 5,460 | -30 | -0.5% | 136,500 |
3501～
3550
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
