シグマ光機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,408 | 1,415 | 1,340 | 1,412 | +2 | +0.1% | 15,500 |
| 2017/08/28 | 1,397 | 1,410 | 1,397 | 1,410 | +16 | +1.1% | 5,100 |
| 2017/08/25 | 1,392 | 1,427 | 1,392 | 1,394 | +12 | +0.9% | 14,100 |
| 2017/08/24 | 1,397 | 1,397 | 1,375 | 1,382 | +7 | +0.5% | 7,200 |
| 2017/08/23 | 1,363 | 1,379 | 1,363 | 1,375 | +12 | +0.9% | 5,000 |
| 2017/08/22 | 1,372 | 1,392 | 1,359 | 1,363 | -9 | -0.7% | 13,700 |
| 2017/08/21 | 1,385 | 1,399 | 1,337 | 1,372 | -42 | -3% | 33,600 |
| 2017/08/18 | 1,448 | 1,469 | 1,414 | 1,414 | -57 | -3.9% | 29,200 |
| 2017/08/17 | 1,414 | 1,474 | 1,394 | 1,471 | +85 | +6.1% | 34,600 |
| 2017/08/16 | 1,346 | 1,547 | 1,346 | 1,386 | +40 | +3% | 87,100 |
| 2017/08/15 | 1,338 | 1,353 | 1,338 | 1,346 | +10 | +0.7% | 4,100 |
| 2017/08/14 | 1,357 | 1,357 | 1,321 | 1,336 | -42 | -3% | 10,700 |
| 2017/08/10 | 1,374 | 1,383 | 1,355 | 1,378 | +5 | +0.4% | 8,500 |
| 2017/08/09 | 1,368 | 1,384 | 1,358 | 1,373 | +8 | +0.6% | 10,600 |
| 2017/08/08 | 1,395 | 1,395 | 1,365 | 1,365 | -2 | -0.1% | 12,900 |
| 2017/08/07 | 1,348 | 1,390 | 1,348 | 1,367 | +13 | +1% | 8,400 |
| 2017/08/04 | 1,356 | 1,384 | 1,350 | 1,354 | -25 | -1.8% | 3,900 |
| 2017/08/03 | 1,345 | 1,391 | 1,345 | 1,379 | +18 | +1.3% | 12,200 |
| 2017/08/02 | 1,365 | 1,376 | 1,355 | 1,361 | -17 | -1.2% | 16,600 |
| 2017/08/01 | 1,415 | 1,415 | 1,365 | 1,378 | -37 | -2.6% | 11,800 |
| 2017/07/31 | 1,396 | 1,418 | 1,391 | 1,415 | +15 | +1.1% | 14,500 |
| 2017/07/28 | 1,410 | 1,410 | 1,387 | 1,400 | -11 | -0.8% | 17,800 |
| 2017/07/27 | 1,383 | 1,425 | 1,383 | 1,411 | +28 | +2% | 32,400 |
| 2017/07/26 | 1,370 | 1,385 | 1,356 | 1,383 | +15 | +1.1% | 30,700 |
| 2017/07/25 | 1,368 | 1,410 | 1,361 | 1,368 | +8 | +0.6% | 40,900 |
| 2017/07/24 | 1,347 | 1,394 | 1,302 | 1,360 | +14 | +1% | 43,900 |
| 2017/07/21 | 1,300 | 1,367 | 1,300 | 1,346 | +44 | +3.4% | 61,300 |
| 2017/07/20 | 1,267 | 1,308 | 1,267 | 1,302 | +29 | +2.3% | 32,500 |
| 2017/07/19 | 1,246 | 1,273 | 1,246 | 1,273 | +23 | +1.8% | 20,600 |
| 2017/07/18 | 1,246 | 1,254 | 1,236 | 1,250 | +5 | +0.4% | 15,000 |
| 2017/07/14 | 1,249 | 1,250 | 1,239 | 1,245 | -8 | -0.6% | 11,400 |
| 2017/07/13 | 1,259 | 1,263 | 1,248 | 1,253 | -11 | -0.9% | 16,300 |
| 2017/07/12 | 1,274 | 1,279 | 1,250 | 1,264 | -10 | -0.8% | 17,600 |
| 2017/07/11 | 1,280 | 1,290 | 1,257 | 1,274 | +21 | +1.7% | 59,500 |
| 2017/07/10 | 1,246 | 1,253 | 1,238 | 1,253 | +15 | +1.2% | 34,100 |
| 2017/07/07 | 1,226 | 1,239 | 1,214 | 1,238 | +15 | +1.2% | 18,900 |
| 2017/07/06 | 1,220 | 1,234 | 1,220 | 1,223 | +3 | +0.2% | 17,800 |
| 2017/07/05 | 1,208 | 1,222 | 1,208 | 1,220 | +19 | +1.6% | 13,600 |
| 2017/07/04 | 1,218 | 1,218 | 1,190 | 1,201 | -8 | -0.7% | 16,300 |
| 2017/07/03 | 1,179 | 1,219 | 1,178 | 1,209 | +27 | +2.3% | 36,700 |
| 2017/06/30 | 1,173 | 1,191 | 1,173 | 1,182 | -5 | -0.4% | 13,300 |
| 2017/06/29 | 1,190 | 1,192 | 1,187 | 1,187 | -1 | -0.1% | 12,100 |
| 2017/06/28 | 1,194 | 1,195 | 1,175 | 1,188 | -6 | -0.5% | 8,800 |
| 2017/06/27 | 1,177 | 1,198 | 1,175 | 1,194 | +17 | +1.4% | 18,000 |
| 2017/06/26 | 1,166 | 1,177 | 1,160 | 1,177 | +11 | +0.9% | 5,500 |
| 2017/06/23 | 1,191 | 1,192 | 1,125 | 1,166 | -26 | -2.2% | 24,100 |
| 2017/06/22 | 1,181 | 1,194 | 1,180 | 1,192 | +5 | +0.4% | 14,300 |
| 2017/06/21 | 1,180 | 1,195 | 1,178 | 1,187 | +1 | +0.1% | 22,600 |
| 2017/06/20 | 1,180 | 1,190 | 1,173 | 1,186 | +8 | +0.7% | 29,600 |
| 2017/06/19 | 1,157 | 1,180 | 1,156 | 1,178 | +18 | +1.6% | 15,400 |
1951～
2000
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「シグマ光機」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 |
|---|---|---|---|---|---|---|---|---|
| シグマ光機 | 140,900円 | +1.0% | +4.0% | 2.98% | 11.28倍 | 0.56倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
| 日本ＭＤＭ | 53,300円 | +5.1% | +14.2% | 3.19% | 9.68倍 | 0.57倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
| ＪＭＳ | 45,700円 | -2.5% | +16.7% | 3.72% | 56.07倍 | 0.27倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| 国際計測 | 74,300円 | -1.5% | -15.0% | 4.04% | 14.30倍 | 0.89倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
| クリエート | 98,700円 | +4.2% | +39.1% | 3.75% | 10.40倍 | 0.54倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
市場注目の銘柄
チャート関連のコラム
