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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 5,820 | 5,850 | 5,750 | 5,790 | -20 | -0.3% | 96,800 |
| 2010/09/21 | 5,840 | 5,890 | 5,800 | 5,810 | +40 | +0.7% | 117,100 |
| 2010/09/17 | 5,740 | 5,830 | 5,720 | 5,770 | +60 | +1.1% | 145,500 |
| 2010/09/16 | 5,750 | 5,770 | 5,680 | 5,710 | -40 | -0.7% | 88,900 |
| 2010/09/15 | 5,690 | 5,820 | 5,630 | 5,750 | +70 | +1.2% | 150,800 |
| 2010/09/14 | 5,540 | 5,710 | 5,490 | 5,680 | +170 | +3.1% | 261,900 |
| 2010/09/13 | 5,550 | 5,570 | 5,470 | 5,510 | -30 | -0.5% | 104,100 |
| 2010/09/10 | 5,460 | 5,640 | 5,440 | 5,540 | +140 | +2.6% | 174,500 |
| 2010/09/09 | 5,440 | 5,480 | 5,380 | 5,400 | -40 | -0.7% | 79,400 |
| 2010/09/08 | 5,440 | 5,480 | 5,390 | 5,440 | -20 | -0.4% | 109,000 |
| 2010/09/07 | 5,490 | 5,500 | 5,430 | 5,460 | -60 | -1.1% | 79,700 |
| 2010/09/06 | 5,530 | 5,550 | 5,450 | 5,520 | +50 | +0.9% | 73,000 |
| 2010/09/03 | 5,400 | 5,490 | 5,380 | 5,470 | +70 | +1.3% | 92,200 |
| 2010/09/02 | 5,390 | 5,410 | 5,330 | 5,400 | +140 | +2.7% | 111,600 |
| 2010/09/01 | 5,320 | 5,320 | 5,170 | 5,260 | -50 | -0.9% | 321,700 |
| 2010/08/31 | 5,380 | 5,450 | 5,300 | 5,310 | -150 | -2.7% | 101,300 |
| 2010/08/30 | 5,550 | 5,570 | 5,450 | 5,460 | +10 | +0.2% | 81,600 |
| 2010/08/27 | 5,290 | 5,460 | 5,260 | 5,450 | +170 | +3.2% | 171,700 |
| 2010/08/26 | 5,300 | 5,310 | 5,230 | 5,280 | -40 | -0.8% | 171,100 |
| 2010/08/25 | 5,270 | 5,350 | 5,240 | 5,320 | +10 | +0.2% | 175,500 |
| 2010/08/24 | 5,300 | 5,340 | 5,270 | 5,310 | -50 | -0.9% | 127,800 |
| 2010/08/23 | 5,400 | 5,410 | 5,320 | 5,360 | -60 | -1.1% | 140,500 |
| 2010/08/20 | 5,400 | 5,440 | 5,390 | 5,420 | -80 | -1.5% | 166,500 |
| 2010/08/19 | 5,440 | 5,500 | 5,420 | 5,500 | +70 | +1.3% | 191,400 |
| 2010/08/18 | 5,490 | 5,510 | 5,370 | 5,430 | -10 | -0.2% | 184,300 |
| 2010/08/17 | 5,300 | 5,480 | 5,280 | 5,440 | +70 | +1.3% | 285,300 |
| 2010/08/16 | 5,450 | 5,470 | 5,340 | 5,370 | -80 | -1.5% | 138,400 |
| 2010/08/13 | 5,420 | 5,470 | 5,370 | 5,450 | +40 | +0.7% | 274,700 |
| 2010/08/12 | 5,350 | 5,430 | 5,340 | 5,410 | +20 | +0.4% | 279,700 |
| 2010/08/11 | 5,420 | 5,430 | 5,360 | 5,390 | -110 | -2% | 152,500 |
| 2010/08/10 | 5,520 | 5,570 | 5,450 | 5,500 | -60 | -1.1% | 271,100 |
| 2010/08/09 | 5,720 | 5,800 | 5,560 | 5,560 | -170 | -3% | 421,100 |
| 2010/08/06 | 5,550 | 5,750 | 5,540 | 5,730 | +200 | +3.6% | 389,300 |
| 2010/08/05 | 5,580 | 5,620 | 5,500 | 5,530 | +30 | +0.5% | 315,400 |
| 2010/08/04 | 5,470 | 5,520 | 5,420 | 5,500 | +430 | +8.5% | 782,300 |
| 2010/08/03 | 5,000 | 5,070 | 4,980 | 5,070 | +100 | +2% | 137,300 |
| 2010/08/02 | 4,950 | 5,000 | 4,930 | 4,970 | ±0 | ±0% | 141,600 |
| 2010/07/30 | 4,980 | 4,985 | 4,945 | 4,970 | -30 | -0.6% | 191,800 |
| 2010/07/29 | 4,980 | 5,010 | 4,955 | 5,000 | ±0 | ±0% | 104,800 |
| 2010/07/28 | 4,980 | 5,030 | 4,950 | 5,000 | +75 | +1.5% | 263,300 |
| 2010/07/27 | 4,995 | 4,995 | 4,835 | 4,925 | -105 | -2.1% | 308,800 |
| 2010/07/26 | 5,040 | 5,050 | 5,010 | 5,030 | +10 | +0.2% | 78,400 |
| 2010/07/23 | 5,040 | 5,050 | 4,990 | 5,020 | +120 | +2.4% | 213,800 |
| 2010/07/22 | 4,950 | 4,955 | 4,865 | 4,900 | -50 | -1% | 208,600 |
| 2010/07/21 | 4,955 | 4,980 | 4,925 | 4,950 | -5 | -0.1% | 138,600 |
| 2010/07/20 | 4,845 | 4,980 | 4,845 | 4,955 | +105 | +2.2% | 396,300 |
| 2010/07/16 | 4,890 | 4,925 | 4,830 | 4,850 | -70 | -1.4% | 236,000 |
| 2010/07/15 | 4,970 | 4,995 | 4,895 | 4,920 | -150 | -3% | 264,700 |
| 2010/07/14 | 5,120 | 5,120 | 5,050 | 5,070 | +30 | +0.6% | 109,900 |
| 2010/07/13 | 5,060 | 5,070 | 4,985 | 5,040 | +30 | +0.6% | 158,200 |
3601～
3650
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
