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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 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 |
| 2010/12/08 | 5,370 | 5,490 | 5,370 | 5,490 | +100 | +1.9% | 150,300 |
| 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 |
3601～
3650
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
