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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 5,360 | 5,390 | 5,340 | 5,390 | +20 | +0.4% | 106,600 |
| 2010/12/06 | 5,400 | 5,400 | 5,330 | 5,370 | -30 | -0.6% | 128,400 |
| 2010/12/03 | 5,400 | 5,420 | 5,350 | 5,400 | +20 | +0.4% | 87,100 |
| 2010/12/02 | 5,420 | 5,420 | 5,340 | 5,380 | -10 | -0.2% | 190,700 |
| 2010/12/01 | 5,330 | 5,410 | 5,330 | 5,390 | +50 | +0.9% | 102,600 |
| 2010/11/30 | 5,430 | 5,440 | 5,310 | 5,340 | -130 | -2.4% | 244,700 |
| 2010/11/29 | 5,340 | 5,480 | 5,330 | 5,470 | +110 | +2.1% | 162,000 |
| 2010/11/26 | 5,390 | 5,410 | 5,340 | 5,360 | ±0 | ±0% | 94,300 |
| 2010/11/25 | 5,440 | 5,440 | 5,340 | 5,360 | -80 | -1.5% | 312,700 |
| 2010/11/24 | 5,420 | 5,470 | 5,390 | 5,440 | -80 | -1.4% | 103,300 |
| 2010/11/22 | 5,520 | 5,570 | 5,490 | 5,520 | +10 | +0.2% | 120,100 |
| 2010/11/19 | 5,600 | 5,620 | 5,500 | 5,510 | -50 | -0.9% | 97,600 |
| 2010/11/18 | 5,460 | 5,560 | 5,430 | 5,560 | +100 | +1.8% | 93,500 |
| 2010/11/17 | 5,360 | 5,470 | 5,320 | 5,460 | +90 | +1.7% | 120,500 |
| 2010/11/16 | 5,510 | 5,530 | 5,330 | 5,370 | -130 | -2.4% | 242,100 |
| 2010/11/15 | 5,560 | 5,560 | 5,460 | 5,500 | -20 | -0.4% | 134,700 |
| 2010/11/12 | 5,510 | 5,560 | 5,500 | 5,520 | -10 | -0.2% | 123,900 |
| 2010/11/11 | 5,540 | 5,560 | 5,500 | 5,530 | -20 | -0.4% | 92,500 |
| 2010/11/10 | 5,540 | 5,570 | 5,490 | 5,550 | +30 | +0.5% | 112,000 |
| 2010/11/09 | 5,540 | 5,590 | 5,500 | 5,520 | -70 | -1.3% | 134,600 |
| 2010/11/08 | 5,520 | 5,600 | 5,490 | 5,590 | +100 | +1.8% | 130,700 |
| 2010/11/05 | 5,600 | 5,600 | 5,360 | 5,490 | -160 | -2.8% | 480,800 |
| 2010/11/04 | 5,680 | 5,700 | 5,600 | 5,650 | -20 | -0.4% | 162,700 |
| 2010/11/02 | 5,490 | 5,690 | 5,490 | 5,670 | +200 | +3.7% | 181,700 |
| 2010/11/01 | 5,500 | 5,560 | 5,420 | 5,470 | -50 | -0.9% | 81,100 |
| 2010/10/29 | 5,550 | 5,550 | 5,440 | 5,520 | -80 | -1.4% | 130,900 |
| 2010/10/28 | 5,540 | 5,720 | 5,520 | 5,600 | +160 | +2.9% | 313,400 |
| 2010/10/27 | 5,420 | 5,460 | 5,370 | 5,440 | +90 | +1.7% | 82,500 |
| 2010/10/26 | 5,340 | 5,410 | 5,300 | 5,350 | -40 | -0.7% | 183,300 |
| 2010/10/25 | 5,400 | 5,450 | 5,380 | 5,390 | -40 | -0.7% | 117,200 |
| 2010/10/22 | 5,360 | 5,480 | 5,360 | 5,430 | +40 | +0.7% | 144,100 |
| 2010/10/21 | 5,420 | 5,460 | 5,340 | 5,390 | -50 | -0.9% | 139,700 |
| 2010/10/20 | 5,460 | 5,470 | 5,410 | 5,440 | -80 | -1.4% | 128,600 |
| 2010/10/19 | 5,520 | 5,560 | 5,470 | 5,520 | -70 | -1.3% | 120,600 |
| 2010/10/18 | 5,480 | 5,600 | 5,470 | 5,590 | +110 | +2% | 105,300 |
| 2010/10/15 | 5,630 | 5,640 | 5,470 | 5,480 | -230 | -4% | 220,100 |
| 2010/10/14 | 5,770 | 5,790 | 5,710 | 5,710 | +10 | +0.2% | 86,200 |
| 2010/10/13 | 5,640 | 5,720 | 5,630 | 5,700 | +50 | +0.9% | 104,800 |
| 2010/10/12 | 5,710 | 5,750 | 5,620 | 5,650 | ±0 | ±0% | 179,300 |
| 2010/10/08 | 5,780 | 5,830 | 5,650 | 5,650 | -210 | -3.6% | 125,300 |
| 2010/10/07 | 5,820 | 5,860 | 5,790 | 5,860 | +40 | +0.7% | 82,800 |
| 2010/10/06 | 5,900 | 5,900 | 5,790 | 5,820 | -30 | -0.5% | 127,000 |
| 2010/10/05 | 5,840 | 5,890 | 5,740 | 5,850 | -30 | -0.5% | 118,200 |
| 2010/10/04 | 5,880 | 5,920 | 5,830 | 5,880 | +20 | +0.3% | 68,600 |
| 2010/10/01 | 5,830 | 5,910 | 5,790 | 5,860 | +70 | +1.2% | 108,900 |
| 2010/09/30 | 5,870 | 5,920 | 5,760 | 5,790 | -80 | -1.4% | 86,800 |
| 2010/09/29 | 5,790 | 5,900 | 5,790 | 5,870 | +100 | +1.7% | 96,600 |
| 2010/09/28 | 5,840 | 6,010 | 5,750 | 5,770 | -80 | -1.4% | 202,900 |
| 2010/09/27 | 5,720 | 5,860 | 5,660 | 5,850 | +190 | +3.4% | 131,300 |
| 2010/09/24 | 5,760 | 5,800 | 5,650 | 5,660 | -130 | -2.2% | 200,600 |
3551～
3600
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
