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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 2010/07/12 | 5,000 | 5,090 | 4,985 | 5,010 | +30 | +0.6% | 191,500 |
| 2010/07/09 | 5,040 | 5,060 | 4,980 | 4,980 | -20 | -0.4% | 195,500 |
| 2010/07/08 | 4,975 | 5,020 | 4,955 | 5,000 | +60 | +1.2% | 243,900 |
| 2010/07/07 | 5,010 | 5,010 | 4,915 | 4,940 | -100 | -2% | 262,700 |
| 2010/07/06 | 4,985 | 5,050 | 4,930 | 5,040 | +30 | +0.6% | 196,700 |
| 2010/07/05 | 5,040 | 5,050 | 4,990 | 5,010 | -30 | -0.6% | 147,300 |
| 2010/07/02 | 5,060 | 5,080 | 5,020 | 5,040 | -20 | -0.4% | 226,600 |
| 2010/07/01 | 5,050 | 5,110 | 5,030 | 5,060 | ±0 | ±0% | 162,200 |
| 2010/06/30 | 5,030 | 5,140 | 4,980 | 5,060 | -70 | -1.4% | 275,300 |
| 2010/06/29 | 5,230 | 5,250 | 5,110 | 5,130 | -80 | -1.5% | 136,700 |
| 2010/06/28 | 5,270 | 5,270 | 5,180 | 5,210 | -80 | -1.5% | 145,800 |
| 2010/06/25 | 5,290 | 5,340 | 5,280 | 5,290 | -40 | -0.8% | 145,000 |
| 2010/06/24 | 5,360 | 5,360 | 5,230 | 5,330 | -40 | -0.7% | 275,600 |
| 2010/06/23 | 5,410 | 5,430 | 5,270 | 5,370 | -130 | -2.4% | 244,500 |
| 2010/06/22 | 5,570 | 5,570 | 5,490 | 5,500 | -110 | -2% | 105,600 |
| 2010/06/21 | 5,550 | 5,650 | 5,480 | 5,610 | +70 | +1.3% | 177,200 |
| 2010/06/18 | 5,520 | 5,560 | 5,500 | 5,540 | -30 | -0.5% | 118,300 |
| 2010/06/17 | 5,520 | 5,600 | 5,420 | 5,570 | +60 | +1.1% | 138,900 |
| 2010/06/16 | 5,600 | 5,600 | 5,480 | 5,510 | -30 | -0.5% | 169,800 |
| 2010/06/15 | 5,460 | 5,560 | 5,390 | 5,540 | +30 | +0.5% | 201,500 |
| 2010/06/14 | 5,360 | 5,540 | 5,360 | 5,510 | +250 | +4.8% | 344,600 |
| 2010/06/11 | 5,270 | 5,290 | 5,240 | 5,260 | +90 | +1.7% | 283,900 |
| 2010/06/10 | 5,160 | 5,190 | 5,110 | 5,170 | +90 | +1.8% | 112,700 |
| 2010/06/09 | 5,110 | 5,110 | 5,020 | 5,080 | -90 | -1.7% | 148,200 |
| 2010/06/08 | 5,170 | 5,240 | 5,160 | 5,170 | -30 | -0.6% | 131,600 |
| 2010/06/07 | 5,250 | 5,250 | 5,100 | 5,200 | -90 | -1.7% | 303,300 |
| 2010/06/04 | 5,290 | 5,400 | 5,260 | 5,290 | +20 | +0.4% | 243,300 |
| 2010/06/03 | 5,290 | 5,390 | 5,250 | 5,270 | +80 | +1.5% | 433,400 |
| 2010/06/02 | 5,140 | 5,320 | 5,100 | 5,190 | -20 | -0.4% | 420,500 |
| 2010/06/01 | 5,260 | 5,260 | 5,190 | 5,210 | -40 | -0.8% | 237,600 |
| 2010/05/31 | 5,170 | 5,330 | 5,170 | 5,250 | +90 | +1.7% | 340,800 |
| 2010/05/28 | 5,060 | 5,180 | 4,955 | 5,160 | +175 | +3.5% | 299,500 |
| 2010/05/27 | 4,850 | 4,990 | 4,790 | 4,985 | +50 | +1% | 232,300 |
| 2010/05/26 | 4,955 | 4,980 | 4,865 | 4,935 | -40 | -0.8% | 216,700 |
| 2010/05/25 | 5,160 | 5,170 | 4,935 | 4,975 | -195 | -3.8% | 277,000 |
| 2010/05/24 | 5,160 | 5,210 | 5,100 | 5,170 | -20 | -0.4% | 221,800 |
3701～
3750
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
